{"ticker": "ADXN", "overview": {"cik": "1574232", "ticker": "ADXN", "name": "Addex Therapeutics Ltd.", "industry": "Pharmaceutical Preparations", "country": "UAE", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105481", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105480", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-101798", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001171843-26-005744", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004524", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004375", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077470", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001171843-26-003926", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "FORM 20-F", "accession": "0001104659-26-062447", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-052854", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002871", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002787", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001171843-26-002661", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002589", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034503", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034501", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034498", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034495", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034491", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030243", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030242", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030240", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001171843-26-000580", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-07", "title": "FORM 6-K", "accession": "0001171843-26-000110", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119971", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ADXN", "has_prices": true, "as_of": "2026-09-18", "last": 3.4, "prev_close": 3.36, "change": 0.040000000000000036, "change_pct": 0.011904761904761916, "session_volume": 3002.0, "vwap_5": 3.354396699833705, "vwap_20": 4.790611896091551, "vwap_60": 4.791581915935391, "vwap_250": 5.292782509654155, "high_52w": 9.4, "low_52w": 3.26, "avg_volume_20": 417253.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105480", "src": "13DG", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Addex Therapeutics Ltd.", "who_key": "Addex Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Addex Therapeutics Ltd. moves to a 9.01% activist stake in ADXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/0001104659-26-105480-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85971}, {"id": "0001104659-26-105506", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Mikhail Kalinichev", "who_key": "Kalinichev Mikhail", "role": "HEAD OF TRANSLATIONAL SCIENCE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Insider files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123907/000110465926105506/0001104659-26-105506-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105509", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Lenaic Nathanael Teyssedou", "who_key": "Teyssedou Lenaic Nathanael", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "C-suite exec files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123881/000110465926105509/0001104659-26-105509-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105501", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Jason Raleigh Nunn", "who_key": "Nunn Jason Raleigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Director files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/000110465926105501/0001104659-26-105501-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105496", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Roger Mills", "who_key": "Mills Roger", "role": "CHIEF MEDICAL OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "C-suite exec files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/000110465926105496/0001104659-26-105496-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105491", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Isaac Manke", "who_key": "Manke Isaac", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Director files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622769/000110465926105491/0001104659-26-105491-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105489", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Vincent Michael Lawton", "who_key": "Lawton Vincent Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Director files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123870/000110465926105489/0001104659-26-105489-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105484", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Raymond George Hill", "who_key": "Hill Raymond George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Director files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123864/000110465926105484/0001104659-26-105484-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "0001104659-26-105481", "src": "INSIDERS", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Timothy Mark Dyer", "who_key": "Dyer Timothy Mark", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "CEO files routine paperwork on ADXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830908/000110465926105481/0001104659-26-105481-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88851}, {"id": "13DG-0001104659-26-101798", "src": "13DG", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Addex Therapeutics Ltd.", "who_key": "Addex Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Addex Therapeutics Ltd. moves to a 8.98% activist stake in ADXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/0001104659-26-101798-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97491}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105480", "src": "13DG", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Addex Therapeutics Ltd.", "who_key": "Addex Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Addex Therapeutics Ltd. moves to a 9.01% activist stake in ADXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/0001104659-26-105480-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85971}, {"id": "13DG-0001104659-26-101798", "src": "13DG", "ticker": "ADXN", "cik": "1574232", "company": "Addex Therapeutics Ltd.", "company_raw": "Addex Therapeutics Ltd.", "who": "Addex Therapeutics Ltd.", "who_key": "Addex Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "UAE", "headline": "Addex Therapeutics Ltd. moves to a 8.98% activist stake in ADXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574232/0001104659-26-101798-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97491}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Addex Therapeutics Ltd - American Depositary Shares", "new_value": "Addex Therapeutics Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001574232", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001574232", "applied": 1, "detected_at": "2026-09-10T03:13:43.779910"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105481", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105480", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-101798", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001171843-26-005744", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004524", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004375", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077470", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001171843-26-003926", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "FORM 20-F", "accession": "0001104659-26-062447", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-052854", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002871", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "FORM 6-K", "accession": "0001171843-26-002787", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001171843-26-002661", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002589", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034503", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034501", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034498", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034495", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034491", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030243", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030242", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030240", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-03", "title": "FORM 6-K", "accession": "0001171843-26-000580", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-07", "title": "FORM 6-K", "accession": "0001171843-26-000110", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-10", "title": "FORM 6-K", "accession": "0001104659-25-119971", "price_sensitive": true}], "performance": {"ticker": "ADXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-29", "close": 290.0, "volume": 11.0}, {"date": "2020-01-30", "close": 290.0, "volume": null}, {"date": "2020-01-31", "close": 270.0, "volume": 11.0}, {"date": "2020-02-03", "close": 270.0, "volume": null}, {"date": "2020-02-04", "close": 270.0, "volume": null}, {"date": "2020-02-05", "close": 270.0, "volume": null}, {"date": "2020-02-06", "close": 270.0, "volume": null}, {"date": "2020-02-07", "close": 270.0, "volume": null}, {"date": "2020-02-10", "close": 270.0, "volume": null}, {"date": "2020-02-11", "close": 270.0, "volume": null}, {"date": "2020-02-12", "close": 226.0, "volume": 50.0}, {"date": "2020-02-13", "close": 226.0, "volume": null}, {"date": "2020-02-14", "close": 226.0, "volume": null}, {"date": "2020-02-18", "close": 226.0, "volume": null}, {"date": "2020-02-19", "close": 226.0, "volume": null}, {"date": "2020-02-20", "close": 226.0, "volume": null}, {"date": "2020-02-21", "close": 226.0, "volume": null}, {"date": "2020-02-24", "close": 226.0, "volume": null}, {"date": "2020-02-25", "close": 226.0, "volume": null}, {"date": "2020-02-26", "close": 226.0, "volume": null}, {"date": "2020-02-27", "close": 226.0, "volume": null}, {"date": "2020-02-28", "close": 226.0, "volume": null}, {"date": "2020-03-02", "close": 226.0, "volume": null}, {"date": "2020-03-03", "close": 226.0, "volume": null}, {"date": "2020-03-04", "close": 226.0, "volume": null}, {"date": "2020-03-05", "close": 226.0, "volume": null}, {"date": "2020-03-06", "close": 226.0, "volume": null}, {"date": "2020-03-09", "close": 226.0, "volume": null}, {"date": "2020-03-10", "close": 226.0, "volume": null}, {"date": "2020-03-11", "close": 226.0, "volume": null}, {"date": "2020-03-12", "close": 177.0, "volume": 6.0}, {"date": "2020-03-13", "close": 177.0, "volume": null}, {"date": "2020-03-16", "close": 156.4, "volume": 10.0}, {"date": "2020-03-17", "close": 140.8, "volume": 60.0}, {"date": "2020-03-18", "close": 140.8, "volume": null}, {"date": "2020-03-19", "close": 140.8, "volume": null}, {"date": "2020-03-20", "close": 126.8, "volume": 10.0}, {"date": "2020-03-23", "close": 123.8, "volume": 15.0}, {"date": "2020-03-24", "close": 123.8, "volume": null}, {"date": "2020-03-25", "close": 124.6, "volume": 50.0}, {"date": "2020-03-26", "close": 124.6, "volume": null}, {"date": "2020-03-27", "close": 150.0, "volume": 53.0}, {"date": "2020-03-30", "close": 150.0, "volume": null}, {"date": "2020-03-31", "close": 132.0, "volume": 13.0}, {"date": "2020-04-01", "close": 135.0, "volume": 6.0}, {"date": "2020-04-02", "close": 135.0, "volume": null}, {"date": "2020-04-03", "close": 135.0, "volume": null}, {"date": "2020-04-06", "close": 135.0, "volume": null}, {"date": "2020-04-07", "close": 135.0, "volume": null}, {"date": "2020-04-08", "close": 135.0, "volume": null}, {"date": "2020-04-09", "close": 135.0, "volume": null}, {"date": "2020-04-13", "close": 135.0, "volume": null}, {"date": "2020-04-14", "close": 164.6, "volume": 5.0}, {"date": "2020-04-15", "close": 164.6, "volume": null}, {"date": "2020-04-16", "close": 164.6, "volume": null}, {"date": "2020-04-17", "close": 170.0, "volume": 51.0}, {"date": "2020-04-20", "close": 170.0, "volume": null}, {"date": "2020-04-21", "close": 170.0, "volume": null}, {"date": "2020-04-22", "close": 140.0, "volume": 127.0}, {"date": "2020-04-23", "close": 149.2, "volume": 15.0}, {"date": "2020-04-24", "close": 149.2, "volume": null}, {"date": "2020-04-27", "close": 149.2, "volume": null}, {"date": "2020-04-28", "close": 149.2, "volume": null}, {"date": "2020-04-29", "close": 149.2, "volume": null}, {"date": "2020-04-30", "close": 149.2, "volume": null}, {"date": "2020-05-01", "close": 149.2, "volume": null}, {"date": "2020-05-04", "close": 149.2, "volume": null}, {"date": "2020-05-05", "close": 149.2, "volume": null}, {"date": "2020-05-06", "close": 149.2, "volume": null}, {"date": "2020-05-07", "close": 149.2, "volume": null}, {"date": "2020-05-08", "close": 145.6, "volume": 165.0}, {"date": "2020-05-11", "close": 145.6, "volume": null}, {"date": "2020-05-12", "close": 145.6, "volume": null}, {"date": "2020-05-13", "close": 145.6, "volume": null}, {"date": "2020-05-14", "close": 145.6, "volume": null}, {"date": "2020-05-15", "close": 145.6, "volume": null}, {"date": "2020-05-18", "close": 145.6, "volume": null}, {"date": "2020-05-19", "close": 145.6, "volume": null}, {"date": "2020-05-20", "close": 145.6, "volume": null}, {"date": "2020-05-21", "close": 145.6, "volume": null}, {"date": "2020-05-22", "close": 145.6, "volume": null}, {"date": "2020-05-26", "close": 145.6, "volume": null}, {"date": "2020-05-27", "close": 145.6, "volume": null}, {"date": "2020-05-28", "close": 145.6, "volume": null}, {"date": "2020-05-29", "close": 145.6, "volume": null}, {"date": "2020-06-01", "close": 145.6, "volume": null}, {"date": "2020-06-02", "close": 145.6, "volume": null}, {"date": "2020-06-03", "close": 145.6, "volume": null}, {"date": "2020-06-04", "close": 145.6, "volume": null}, {"date": "2020-06-05", "close": 145.6, "volume": null}, {"date": "2020-06-08", "close": 145.6, "volume": null}, {"date": "2020-06-09", "close": 145.6, "volume": null}, {"date": "2020-06-10", "close": 145.6, "volume": null}, {"date": "2020-06-11", "close": 145.6, "volume": null}, {"date": "2020-06-12", "close": 145.6, "volume": null}, {"date": "2020-06-15", "close": 145.6, "volume": null}, {"date": "2020-06-16", "close": 145.6, "volume": null}, {"date": "2020-06-17", "close": 235.8, "volume": 125.0}, {"date": "2020-06-18", "close": 211.64, "volume": 80.0}, {"date": "2020-06-19", "close": 194.538, "volume": 43.0}, {"date": "2020-06-22", "close": 194.538, "volume": null}, {"date": "2020-06-23", "close": 192.0, "volume": 13.0}, {"date": "2020-06-24", "close": 182.4, "volume": 47.0}, {"date": "2020-06-25", "close": 196.598, "volume": 109.0}, {"date": "2020-06-26", "close": 196.598, "volume": null}, {"date": "2020-06-29", "close": 180.0, "volume": 100.0}, {"date": "2020-06-30", "close": 174.346, "volume": 50.0}, {"date": "2020-07-01", "close": 176.8, "volume": 23.0}, {"date": "2020-07-02", "close": 188.9, "volume": 5.0}, {"date": "2020-07-06", "close": 183.8, "volume": 28.0}, {"date": "2020-07-07", "close": 184.2, "volume": 35.0}, {"date": "2020-07-08", "close": 183.2, "volume": 6.0}, {"date": "2020-07-09", "close": 209.0, "volume": 14.0}, {"date": "2020-07-10", "close": 207.0, "volume": 14.0}, {"date": "2020-07-13", "close": 207.0, "volume": null}, {"date": "2020-07-14", "close": 207.0, "volume": null}, {"date": "2020-07-15", "close": 180.0, "volume": 27.0}, {"date": "2020-07-16", "close": 170.402, "volume": 45.0}, {"date": "2020-07-17", "close": 170.402, "volume": null}, {"date": "2020-07-20", "close": 170.402, "volume": null}, {"date": "2020-07-21", "close": 170.402, "volume": null}, {"date": "2020-07-22", "close": 170.402, "volume": null}, {"date": "2020-07-23", "close": 140.0, "volume": 51.0}, {"date": "2020-07-24", "close": 188.002, "volume": 1210.0}, {"date": "2020-07-27", "close": 194.6, "volume": 273.0}, {"date": "2020-07-28", "close": 173.002, "volume": 267.0}, {"date": "2020-07-29", "close": 171.2, "volume": 47.0}, {"date": "2020-07-30", "close": 181.0, "volume": 41.0}, {"date": "2020-07-31", "close": 185.892, "volume": 29.0}, {"date": "2020-08-03", "close": 185.892, "volume": null}, {"date": "2020-08-04", "close": 203.0, "volume": 33.0}, {"date": "2020-08-05", "close": 214.8, "volume": 35.0}, {"date": "2020-08-06", "close": 232.444, "volume": 54.0}, {"date": "2020-08-07", "close": 420.0, "volume": 844.0}, {"date": "2020-08-10", "close": 293.7, "volume": 737.0}, {"date": "2020-08-11", "close": 288.656, "volume": 251.0}, {"date": "2020-08-12", "close": 282.016, "volume": 794.0}, {"date": "2020-08-13", "close": 293.226, "volume": 242.0}, {"date": "2020-08-14", "close": 260.0, "volume": 187.0}, {"date": "2020-08-17", "close": 270.0, "volume": 23.0}, {"date": "2020-08-18", "close": 280.2, "volume": 29.0}, {"date": "2020-08-19", "close": 280.0, "volume": 12.0}, {"date": "2020-08-20", "close": 276.2, "volume": 43.0}, {"date": "2020-08-21", "close": 282.0, "volume": 958.0}, {"date": "2020-08-24", "close": 280.1, "volume": 234.0}, {"date": "2020-08-25", "close": 280.0, "volume": 62.0}, {"date": "2020-08-26", "close": 288.0, "volume": 23.0}, {"date": "2020-08-27", "close": 238.0, "volume": 749.0}, {"date": "2020-08-28", "close": 285.39, "volume": 1306.0}, {"date": "2020-08-31", "close": 299.2, "volume": 276.0}, {"date": "2020-09-01", "close": 280.2, "volume": 56.0}, {"date": "2020-09-02", "close": 294.0, "volume": 31.0}, {"date": "2020-09-03", "close": 233.0, "volume": 157.0}, {"date": "2020-09-04", "close": 295.4, "volume": 688.0}, {"date": "2020-09-08", "close": 276.58, "volume": 263.0}, {"date": "2020-09-09", "close": 277.112, "volume": 34.0}, {"date": "2020-09-10", "close": 262.6, "volume": 45.0}, {"date": "2020-09-11", "close": 252.0, "volume": 121.0}, {"date": "2020-09-14", "close": 235.6, "volume": 85.0}, {"date": "2020-09-15", "close": 235.6, "volume": null}, {"date": "2020-09-16", "close": 235.6, "volume": null}, {"date": "2020-09-17", "close": 270.386, "volume": 28.0}, {"date": "2020-09-18", "close": 245.2, "volume": 46.0}, {"date": "2020-09-21", "close": 254.63, "volume": 28.0}, {"date": "2020-09-22", "close": 254.63, "volume": null}, {"date": "2020-09-23", "close": 231.0, "volume": 62.0}, {"date": "2020-09-24", "close": 247.0, "volume": 33.0}, {"date": "2020-09-25", "close": 247.0, "volume": null}, {"date": "2020-09-28", "close": 247.0, "volume": null}, {"date": "2020-09-29", "close": 240.8, "volume": 7.0}, {"date": "2020-09-30", "close": 245.4, "volume": 8.0}, {"date": "2020-10-01", "close": 245.4, "volume": null}, {"date": "2020-10-02", "close": 262.7, "volume": 10.0}, {"date": "2020-10-05", "close": 253.616, "volume": 13.0}, {"date": "2020-10-06", "close": 253.616, "volume": null}, {"date": "2020-10-07", "close": 253.616, "volume": null}, {"date": "2020-10-08", "close": 253.616, "volume": null}, {"date": "2020-10-09", "close": 253.616, "volume": null}, {"date": "2020-10-12", "close": 253.616, "volume": null}, {"date": "2020-10-13", "close": 235.402, "volume": 12.0}, {"date": "2020-10-14", "close": 244.0, "volume": 55.0}, {"date": "2020-10-15", "close": 244.0, "volume": null}, {"date": "2020-10-16", "close": 244.0, "volume": null}, {"date": "2020-10-19", "close": 249.1, "volume": 18.0}, {"date": "2020-10-20", "close": 249.1, "volume": null}, {"date": "2020-10-21", "close": 249.1, "volume": null}, {"date": "2020-10-22", "close": 249.1, "volume": null}, {"date": "2020-10-23", "close": 249.1, "volume": null}, {"date": "2020-10-26", "close": 249.1, "volume": null}, {"date": "2020-10-27", "close": 249.1, "volume": null}, {"date": "2020-10-28", "close": 220.6, "volume": 5.0}, {"date": "2020-10-29", "close": 220.6, "volume": null}, {"date": "2020-10-30", "close": 220.6, "volume": null}, {"date": "2020-11-02", "close": 220.6, "volume": null}, {"date": "2020-11-03", "close": 228.438, "volume": 10.0}, {"date": "2020-11-04", "close": 228.438, "volume": null}, {"date": "2020-11-05", "close": 228.438, "volume": null}, {"date": "2020-11-06", "close": 226.6, "volume": 7.0}, {"date": "2020-11-09", "close": 227.2, "volume": 20.0}, {"date": "2020-11-10", "close": 227.2, "volume": null}, {"date": "2020-11-11", "close": 227.2, "volume": null}, {"date": "2020-11-12", "close": 237.8, "volume": 16.0}, {"date": "2020-11-13", "close": 237.8, "volume": null}, {"date": "2020-11-16", "close": 237.8, "volume": null}, {"date": "2020-11-17", "close": 241.2, "volume": 21.0}, {"date": "2020-11-18", "close": 240.0, "volume": 177.0}, {"date": "2020-11-19", "close": 240.0, "volume": null}, {"date": "2020-11-20", "close": 240.0, "volume": null}, {"date": "2020-11-23", "close": 221.002, "volume": 38.0}, {"date": "2020-11-24", "close": 221.002, "volume": null}, {"date": "2020-11-25", "close": 221.002, "volume": null}, {"date": "2020-11-27", "close": 212.354, "volume": 37.0}, {"date": "2020-11-30", "close": 195.8, "volume": 63.0}, {"date": "2020-12-01", "close": 200.2, "volume": 77.0}, {"date": "2020-12-02", "close": 211.2, "volume": 25.0}, {"date": "2020-12-03", "close": 211.2, "volume": null}, {"date": "2020-12-04", "close": 211.2, "volume": null}, {"date": "2020-12-07", "close": 221.8, "volume": 16.0}, {"date": "2020-12-08", "close": 208.412, "volume": 15.0}, {"date": "2020-12-09", "close": 257.0, "volume": 201.0}, {"date": "2020-12-10", "close": 249.8, "volume": 977.0}, {"date": "2020-12-11", "close": 236.0, "volume": 286.0}, {"date": "2020-12-14", "close": 237.12, "volume": 96.0}, {"date": "2020-12-15", "close": 252.0, "volume": 576.0}, {"date": "2020-12-16", "close": 257.8, "volume": 318.0}, {"date": "2020-12-17", "close": 240.0, "volume": 389.0}, {"date": "2020-12-18", "close": 243.238, "volume": 708.0}, {"date": "2020-12-21", "close": 250.0, "volume": 71.0}, {"date": "2020-12-22", "close": 239.704, "volume": 224.0}, {"date": "2020-12-23", "close": 250.0, "volume": 232.0}, {"date": "2020-12-24", "close": 483.8, "volume": 27561.0}, {"date": "2020-12-28", "close": 280.4, "volume": 10210.0}, {"date": "2020-12-29", "close": 291.0, "volume": 1422.0}, {"date": "2020-12-30", "close": 286.0, "volume": 764.0}, {"date": "2020-12-31", "close": 268.0, "volume": 934.0}, {"date": "2021-01-04", "close": 282.2, "volume": 546.0}, {"date": "2021-01-05", "close": 275.6, "volume": 559.0}, {"date": "2021-01-06", "close": 268.0, "volume": 536.0}, {"date": "2021-01-07", "close": 210.2, "volume": 19854.0}, {"date": "2021-01-08", "close": 214.0, "volume": 3887.0}, {"date": "2021-01-11", "close": 211.0, "volume": 1173.0}, {"date": "2021-01-12", "close": 207.6, "volume": 1436.0}, {"date": "2021-01-13", "close": 207.6, "volume": 1304.0}, {"date": "2021-01-14", "close": 214.8, "volume": 1674.0}, {"date": "2021-01-15", "close": 214.0, "volume": 591.0}, {"date": "2021-01-19", "close": 210.2, "volume": 2028.0}, {"date": "2021-01-20", "close": 212.502, "volume": 1284.0}, {"date": "2021-01-21", "close": 258.8, "volume": 210755.0}, {"date": "2021-01-22", "close": 242.4, "volume": 14982.0}, {"date": "2021-01-25", "close": 232.0, "volume": 5681.0}, {"date": "2021-01-26", "close": 224.2, "volume": 3877.0}, {"date": "2021-01-27", "close": 222.0, "volume": 6185.0}, {"date": "2021-01-28", "close": 221.0, "volume": 2308.0}, {"date": "2021-01-29", "close": 215.1, "volume": 2453.0}, {"date": "2021-02-01", "close": 223.2, "volume": 2222.0}, {"date": "2021-02-02", "close": 231.2, "volume": 2278.0}, {"date": "2021-02-03", "close": 226.8, "volume": 992.0}, {"date": "2021-02-04", "close": 228.2, "volume": 1027.0}, {"date": "2021-02-05", "close": 228.2, "volume": 891.0}, {"date": "2021-02-08", "close": 235.4, "volume": 2636.0}, {"date": "2021-02-09", "close": 234.6, "volume": 2057.0}, {"date": "2021-02-10", "close": 230.4, "volume": 1243.0}, {"date": "2021-02-11", "close": 228.0, "volume": 1355.0}, {"date": "2021-02-12", "close": 230.4, "volume": 944.0}, {"date": "2021-02-16", "close": 241.8, "volume": 8790.0}, {"date": "2021-02-17", "close": 242.2, "volume": 1295.0}, {"date": "2021-02-18", "close": 245.6, "volume": 4439.0}, {"date": "2021-02-19", "close": 245.8, "volume": 1421.0}, {"date": "2021-02-22", "close": 240.2, "volume": 868.0}, {"date": "2021-02-23", "close": 226.8, "volume": 1530.0}, {"date": "2021-02-24", "close": 235.2, "volume": 1046.0}, {"date": "2021-02-25", "close": 226.076, "volume": 665.0}, {"date": "2021-02-26", "close": 213.0, "volume": 1661.0}, {"date": "2021-03-01", "close": 224.0, "volume": 1661.0}, {"date": "2021-03-02", "close": 231.924, "volume": 657.0}, {"date": "2021-03-03", "close": 219.0, "volume": 452.0}, {"date": "2021-03-04", "close": 207.4, "volume": 1470.0}, {"date": "2021-03-05", "close": 210.8, "volume": 2370.0}, {"date": "2021-03-08", "close": 211.6, "volume": 454.0}, {"date": "2021-03-09", "close": 214.6, "volume": 342.0}, {"date": "2021-03-10", "close": 221.4, "volume": 156.0}, {"date": "2021-03-11", "close": 222.2, "volume": 740.0}, {"date": "2021-03-12", "close": 215.8, "volume": 457.0}, {"date": "2021-03-15", "close": 218.2, "volume": 595.0}, {"date": "2021-03-16", "close": 214.0, "volume": 599.0}, {"date": "2021-03-17", "close": 212.0, "volume": 176.0}, {"date": "2021-03-18", "close": 207.4, "volume": 595.0}, {"date": "2021-03-19", "close": 220.0, "volume": 383.0}, {"date": "2021-03-22", "close": 217.2, "volume": 139.0}, {"date": "2021-03-23", "close": 196.4, "volume": 635.0}, {"date": "2021-03-24", "close": 205.8, "volume": 510.0}, {"date": "2021-03-25", "close": 202.6, "volume": 385.0}, {"date": "2021-03-26", "close": 210.0, "volume": 661.0}, {"date": "2021-03-29", "close": 213.8, "volume": 465.0}, {"date": "2021-03-30", "close": 208.0, "volume": 139.0}, {"date": "2021-03-31", "close": 210.0, "volume": 499.0}, {"date": "2021-04-01", "close": 211.2, "volume": 136.0}, {"date": "2021-04-05", "close": 211.0, "volume": 25.0}, {"date": "2021-04-06", "close": 210.0, "volume": 117.0}, {"date": "2021-04-07", "close": 213.0, "volume": 609.0}, {"date": "2021-04-08", "close": 209.8, "volume": 311.0}, {"date": "2021-04-09", "close": 202.2, "volume": 243.0}, {"date": "2021-04-12", "close": 210.0, "volume": 1082.0}, {"date": "2021-04-13", "close": 209.8, "volume": 358.0}, {"date": "2021-04-14", "close": 209.4, "volume": 283.0}, {"date": "2021-04-15", "close": 205.0, "volume": 311.0}, {"date": "2021-04-16", "close": 205.0, "volume": 805.0}, {"date": "2021-04-19", "close": 205.6, "volume": 320.0}, {"date": "2021-04-20", "close": 203.0, "volume": 761.0}, {"date": "2021-04-21", "close": 210.8, "volume": 1958.0}, {"date": "2021-04-22", "close": 212.0, "volume": 516.0}, {"date": "2021-04-23", "close": 212.2, "volume": 206.0}, {"date": "2021-04-26", "close": 205.0, "volume": 174.0}, {"date": "2021-04-27", "close": 209.4, "volume": 250.0}, {"date": "2021-04-28", "close": 213.0, "volume": 306.0}, {"date": "2021-04-29", "close": 199.8, "volume": 496.0}, {"date": "2021-04-30", "close": 195.6, "volume": 182.0}, {"date": "2021-05-03", "close": 206.2, "volume": 166.0}, {"date": "2021-05-04", "close": 194.69, "volume": 711.0}, {"date": "2021-05-05", "close": 195.4, "volume": 79.0}, {"date": "2021-05-06", "close": 191.4, "volume": 95.0}, {"date": "2021-05-07", "close": 198.0, "volume": 370.0}, {"date": "2021-05-10", "close": 198.2, "volume": 301.0}, {"date": "2021-05-11", "close": 193.4, "volume": 449.0}, {"date": "2021-05-12", "close": 181.8, "volume": 288.0}, {"date": "2021-05-13", "close": 178.2, "volume": 195.0}, {"date": "2021-05-14", "close": 193.0, "volume": 574.0}, {"date": "2021-05-17", "close": 200.2, "volume": 256.0}, {"date": "2021-05-18", "close": 197.2, "volume": 90.0}, {"date": "2021-05-19", "close": 204.0, "volume": 468.0}, {"date": "2021-05-20", "close": 199.4, "volume": 284.0}, {"date": "2021-05-21", "close": 200.0, "volume": 119.0}, {"date": "2021-05-24", "close": 200.0, "volume": 241.0}, {"date": "2021-05-25", "close": 199.8, "volume": 87.0}, {"date": "2021-05-26", "close": 204.0, "volume": 58.0}, {"date": "2021-05-27", "close": 196.202, "volume": 255.0}, {"date": "2021-05-28", "close": 187.002, "volume": 69.0}, {"date": "2021-06-01", "close": 203.6, "volume": 308.0}, {"date": "2021-06-02", "close": 200.2, "volume": 48.0}, {"date": "2021-06-03", "close": 196.002, "volume": 136.0}, {"date": "2021-06-04", "close": 200.0, "volume": 98.0}, {"date": "2021-06-07", "close": 202.6, "volume": 91.0}, {"date": "2021-06-08", "close": 207.8, "volume": 83.0}, {"date": "2021-06-09", "close": 206.602, "volume": 32.0}, {"date": "2021-06-10", "close": 211.404, "volume": 760.0}, {"date": "2021-06-11", "close": 225.0, "volume": 1403.0}, {"date": "2021-06-14", "close": 216.0, "volume": 370.0}, {"date": "2021-06-15", "close": 220.0, "volume": 284.0}, {"date": "2021-06-16", "close": 217.404, "volume": 588.0}, {"date": "2021-06-17", "close": 217.404, "volume": null}, {"date": "2021-06-18", "close": 205.0, "volume": 498.0}, {"date": "2021-06-21", "close": 204.202, "volume": 37.0}, {"date": "2021-06-22", "close": 193.0, "volume": 443.0}, {"date": "2021-06-23", "close": 200.874, "volume": 99.0}, {"date": "2021-06-24", "close": 204.8, "volume": 19.0}, {"date": "2021-06-25", "close": 202.496, "volume": 225.0}, {"date": "2021-06-28", "close": 200.0, "volume": 74.0}, {"date": "2021-06-29", "close": 201.674, "volume": 327.0}, {"date": "2021-06-30", "close": 191.188, "volume": 23.0}, {"date": "2021-07-01", "close": 218.0, "volume": 110.0}, {"date": "2021-07-02", "close": 204.8, "volume": 122.0}, {"date": "2021-07-06", "close": 199.8, "volume": 102.0}, {"date": "2021-07-07", "close": 192.2, "volume": 274.0}, {"date": "2021-07-08", "close": 193.0, "volume": 137.0}, {"date": "2021-07-09", "close": 192.6, "volume": 42.0}, {"date": "2021-07-12", "close": 196.6, "volume": 152.0}, {"date": "2021-07-13", "close": 190.0, "volume": 2599.0}, {"date": "2021-07-14", "close": 184.6, "volume": 853.0}, {"date": "2021-07-15", "close": 193.0, "volume": 628.0}, {"date": "2021-07-16", "close": 181.8, "volume": 314.0}, {"date": "2021-07-19", "close": 187.0, "volume": 46.0}, {"date": "2021-07-20", "close": 181.84, "volume": 114.0}, {"date": "2021-07-21", "close": 187.74, "volume": 69.0}, {"date": "2021-07-22", "close": 192.21, "volume": 72.0}, {"date": "2021-07-23", "close": 186.0, "volume": 100.0}, {"date": "2021-07-26", "close": 192.0, "volume": 96.0}, {"date": "2021-07-27", "close": 191.0, "volume": 51.0}, {"date": "2021-07-28", "close": 180.002, "volume": 64.0}, {"date": "2021-07-29", "close": 182.0, "volume": 108.0}, {"date": "2021-07-30", "close": 197.0, "volume": 381.0}, {"date": "2021-08-02", "close": 181.602, "volume": 65.0}, {"date": "2021-08-03", "close": 196.5, "volume": 386.0}, {"date": "2021-08-04", "close": 196.9, "volume": 40.0}, {"date": "2021-08-05", "close": 198.6, "volume": 61.0}, {"date": "2021-08-06", "close": 197.4, "volume": 122.0}, {"date": "2021-08-09", "close": 203.0, "volume": 164.0}, {"date": "2021-08-10", "close": 203.0, "volume": null}, {"date": "2021-08-11", "close": 197.4, "volume": 67.0}, {"date": "2021-08-12", "close": 200.0, "volume": 92.0}, {"date": "2021-08-13", "close": 198.6, "volume": 38.0}, {"date": "2021-08-16", "close": 193.8, "volume": 106.0}, {"date": "2021-08-17", "close": 198.0, "volume": 247.0}, {"date": "2021-08-18", "close": 188.2, "volume": 275.0}, {"date": "2021-08-19", "close": 201.02, "volume": 277.0}, {"date": "2021-08-20", "close": 197.8, "volume": 39.0}, {"date": "2021-08-23", "close": 197.8, "volume": 595.0}, {"date": "2021-08-24", "close": 199.0, "volume": 462.0}, {"date": "2021-08-25", "close": 198.0, "volume": 7.0}, {"date": "2021-08-26", "close": 190.6, "volume": 335.0}, {"date": "2021-08-27", "close": 193.524, "volume": 58.0}, {"date": "2021-08-30", "close": 193.99, "volume": 81.0}, {"date": "2021-08-31", "close": 194.5, "volume": 46.0}, {"date": "2021-09-01", "close": 195.2, "volume": 13.0}, {"date": "2021-09-02", "close": 195.202, "volume": 21.0}, {"date": "2021-09-03", "close": 189.8, "volume": 134.0}, {"date": "2021-09-07", "close": 186.484, "volume": 572.0}, {"date": "2021-09-08", "close": 185.802, "volume": 99.0}, {"date": "2021-09-09", "close": 196.3, "volume": 84.0}, {"date": "2021-09-10", "close": 199.0, "volume": 183.0}, {"date": "2021-09-13", "close": 191.6, "volume": 62.0}, {"date": "2021-09-14", "close": 191.6, "volume": null}, {"date": "2021-09-15", "close": 194.2, "volume": 24.0}, {"date": "2021-09-16", "close": 193.598, "volume": 11.0}, {"date": "2021-09-17", "close": 184.8, "volume": 139.0}, {"date": "2021-09-20", "close": 187.0, "volume": 190.0}, {"date": "2021-09-21", "close": 192.9, "volume": 24.0}, {"date": "2021-09-22", "close": 194.0, "volume": 283.0}, {"date": "2021-09-23", "close": 191.5, "volume": 32.0}, {"date": "2021-09-24", "close": 194.0, "volume": 67.0}, {"date": "2021-09-27", "close": 188.998, "volume": 15.0}, {"date": "2021-09-28", "close": 188.998, "volume": null}, {"date": "2021-09-29", "close": 182.0, "volume": 143.0}, {"date": "2021-09-30", "close": 180.2, "volume": 75.0}, {"date": "2021-10-01", "close": 181.0, "volume": 91.0}, {"date": "2021-10-04", "close": 187.938, "volume": 15.0}, {"date": "2021-10-05", "close": 180.0, "volume": 63.0}, {"date": "2021-10-06", "close": 181.6, "volume": 78.0}, {"date": "2021-10-07", "close": 178.2, "volume": 131.0}, {"date": "2021-10-08", "close": 180.2, "volume": 35.0}, {"date": "2021-10-11", "close": 173.6, "volume": 227.0}, {"date": "2021-10-12", "close": 173.6, "volume": null}, {"date": "2021-10-13", "close": 169.6, "volume": 147.0}, {"date": "2021-10-14", "close": 170.2, "volume": 9.0}, {"date": "2021-10-15", "close": 170.2, "volume": null}, {"date": "2021-10-18", "close": 163.2, "volume": 93.0}, {"date": "2021-10-19", "close": 164.0, "volume": 25.0}, {"date": "2021-10-20", "close": 164.294, "volume": 28.0}, {"date": "2021-10-21", "close": 157.6, "volume": 161.0}, {"date": "2021-10-22", "close": 157.6, "volume": 114.0}, {"date": "2021-10-25", "close": 157.6, "volume": 23.0}, {"date": "2021-10-26", "close": 157.4, "volume": 63.0}, {"date": "2021-10-27", "close": 151.0, "volume": 39.0}, {"date": "2021-10-28", "close": 158.8, "volume": 29.0}, {"date": "2021-10-29", "close": 157.8, "volume": 26.0}, {"date": "2021-11-01", "close": 157.4, "volume": 20.0}, {"date": "2021-11-02", "close": 165.8, "volume": 141.0}, {"date": "2021-11-03", "close": 158.6, "volume": 269.0}, {"date": "2021-11-04", "close": 166.2, "volume": 118.0}, {"date": "2021-11-05", "close": 167.6, "volume": 17.0}, {"date": "2021-11-08", "close": 164.0, "volume": 67.0}, {"date": "2021-11-09", "close": 166.6, "volume": 57.0}, {"date": "2021-11-10", "close": 159.6, "volume": 208.0}, {"date": "2021-11-11", "close": 154.6, "volume": 36.0}, {"date": "2021-11-12", "close": 154.6, "volume": null}, {"date": "2021-11-15", "close": 160.818, "volume": 52.0}, {"date": "2021-11-16", "close": 157.0, "volume": 151.0}, {"date": "2021-11-17", "close": 150.2, "volume": 290.0}, {"date": "2021-11-18", "close": 150.0, "volume": 32.0}, {"date": "2021-11-19", "close": 142.402, "volume": 87.0}, {"date": "2021-11-22", "close": 145.4, "volume": 87.0}, {"date": "2021-11-23", "close": 139.8, "volume": 588.0}, {"date": "2021-11-24", "close": 146.3, "volume": 263.0}, {"date": "2021-11-26", "close": 142.4, "volume": 48.0}, {"date": "2021-11-29", "close": 138.2, "volume": 137.0}, {"date": "2021-11-30", "close": 140.2, "volume": 123.0}, {"date": "2021-12-01", "close": 139.8, "volume": 39.0}, {"date": "2021-12-02", "close": 137.2, "volume": 58.0}, {"date": "2021-12-03", "close": 138.6, "volume": 204.0}, {"date": "2021-12-06", "close": 128.2, "volume": 242.0}, {"date": "2021-12-07", "close": 128.2, "volume": null}, {"date": "2021-12-08", "close": 130.632, "volume": 167.0}, {"date": "2021-12-09", "close": 133.6, "volume": 235.0}, {"date": "2021-12-10", "close": 129.4, "volume": 187.0}, {"date": "2021-12-13", "close": 127.2, "volume": 138.0}, {"date": "2021-12-14", "close": 129.0, "volume": 204.0}, {"date": "2021-12-15", "close": 130.2, "volume": 680.0}, {"date": "2021-12-16", "close": 143.6, "volume": 311.0}, {"date": "2021-12-17", "close": 137.6, "volume": 681.0}, {"date": "2021-12-20", "close": 133.6, "volume": 45.0}, {"date": "2021-12-21", "close": 139.2, "volume": 143.0}, {"date": "2021-12-22", "close": 133.8, "volume": 139.0}, {"date": "2021-12-23", "close": 132.6, "volume": 286.0}, {"date": "2021-12-27", "close": 128.002, "volume": 193.0}, {"date": "2021-12-28", "close": 128.6, "volume": 471.0}, {"date": "2021-12-29", "close": 128.2, "volume": 747.0}, {"date": "2021-12-30", "close": 126.21, "volume": 223.0}, {"date": "2021-12-31", "close": 125.8, "volume": 311.0}, {"date": "2022-01-03", "close": 133.58, "volume": 28.0}, {"date": "2022-01-04", "close": 136.666, "volume": 97.0}, {"date": "2022-01-05", "close": 130.4, "volume": 262.0}, {"date": "2022-01-06", "close": 124.4, "volume": 87.0}, {"date": "2022-01-07", "close": 124.6, "volume": 18.0}, {"date": "2022-01-10", "close": 127.0, "volume": 137.0}, {"date": "2022-01-11", "close": 122.4, "volume": 141.0}, {"date": "2022-01-12", "close": 123.8, "volume": 354.0}, {"date": "2022-01-13", "close": 120.4, "volume": 1436.0}, {"date": "2022-01-14", "close": 119.4, "volume": 380.0}, {"date": "2022-01-18", "close": 116.234, "volume": 52.0}, {"date": "2022-01-19", "close": 116.728, "volume": 318.0}, {"date": "2022-01-20", "close": 116.0, "volume": 286.0}, {"date": "2022-01-21", "close": 111.0, "volume": 412.0}, {"date": "2022-01-24", "close": 110.4, "volume": 454.0}, {"date": "2022-01-25", "close": 108.0, "volume": 468.0}, {"date": "2022-01-26", "close": 107.2, "volume": 286.0}, {"date": "2022-01-27", "close": 106.4, "volume": 64.0}, {"date": "2022-01-28", "close": 108.2, "volume": 155.0}, {"date": "2022-01-31", "close": 114.6, "volume": 41.0}, {"date": "2022-02-01", "close": 114.6, "volume": null}, {"date": "2022-02-02", "close": 107.85, "volume": 246.0}, {"date": "2022-02-03", "close": 107.0, "volume": 294.0}, {"date": "2022-02-04", "close": 107.6, "volume": 171.0}, {"date": "2022-02-07", "close": 109.8, "volume": 12.0}, {"date": "2022-02-08", "close": 113.2, "volume": 121.0}, {"date": "2022-02-09", "close": 110.402, "volume": 169.0}, {"date": "2022-02-10", "close": 114.6, "volume": 254.0}, {"date": "2022-02-11", "close": 111.6, "volume": 25.0}, {"date": "2022-02-14", "close": 102.278, "volume": 136.0}, {"date": "2022-02-15", "close": 113.98, "volume": 148.0}, {"date": "2022-02-16", "close": 112.0, "volume": 13.0}, {"date": "2022-02-17", "close": 112.6, "volume": 357.0}, {"date": "2022-02-18", "close": 112.6, "volume": null}, {"date": "2022-02-22", "close": 111.6, "volume": 75.0}, {"date": "2022-02-23", "close": 111.2, "volume": 218.0}, {"date": "2022-02-24", "close": 113.81, "volume": 24.0}, {"date": "2022-02-25", "close": 119.0, "volume": 134.0}, {"date": "2022-02-28", "close": 106.2, "volume": 190.0}, {"date": "2022-03-01", "close": 110.0, "volume": 68.0}, {"date": "2022-03-02", "close": 105.366, "volume": 18.0}, {"date": "2022-03-03", "close": 100.6, "volume": 60.0}, {"date": "2022-03-04", "close": 96.0, "volume": 88.0}, {"date": "2022-03-07", "close": 95.9, "volume": 63.0}, {"date": "2022-03-08", "close": 98.6, "volume": 111.0}, {"date": "2022-03-09", "close": 102.6, "volume": 116.0}, {"date": "2022-03-10", "close": 102.6, "volume": null}, {"date": "2022-03-11", "close": 103.6, "volume": 70.0}, {"date": "2022-03-14", "close": 96.1, "volume": 46.0}, {"date": "2022-03-15", "close": 90.8, "volume": 75.0}, {"date": "2022-03-16", "close": 99.2, "volume": 20.0}, {"date": "2022-03-17", "close": 99.2, "volume": null}, {"date": "2022-03-18", "close": 92.94, "volume": 49.0}, {"date": "2022-03-21", "close": 97.6, "volume": 234.0}, {"date": "2022-03-22", "close": 102.128, "volume": 192.0}, {"date": "2022-03-23", "close": 102.128, "volume": null}, {"date": "2022-03-24", "close": 100.18, "volume": 126.0}, {"date": "2022-03-25", "close": 101.0, "volume": 70.0}, {"date": "2022-03-28", "close": 85.4, "volume": 265.0}, {"date": "2022-03-29", "close": 95.7, "volume": 426.0}, {"date": "2022-03-30", "close": 92.6, "volume": 81.0}, {"date": "2022-03-31", "close": 101.6, "volume": 105.0}, {"date": "2022-04-01", "close": 102.0, "volume": 61.0}, {"date": "2022-04-04", "close": 96.4, "volume": 38.0}, {"date": "2022-04-05", "close": 96.4, "volume": null}, {"date": "2022-04-06", "close": 99.2, "volume": 15.0}, {"date": "2022-04-07", "close": 100.6, "volume": 8.0}, {"date": "2022-04-08", "close": 92.0, "volume": 94.0}, {"date": "2022-04-11", "close": 97.5, "volume": 620.0}, {"date": "2022-04-12", "close": 97.5, "volume": null}, {"date": "2022-04-13", "close": 94.9, "volume": 286.0}, {"date": "2022-04-14", "close": 87.738, "volume": 226.0}, {"date": "2022-04-18", "close": 100.2, "volume": 45.0}, {"date": "2022-04-19", "close": 86.254, "volume": 95.0}, {"date": "2022-04-20", "close": 102.2, "volume": 452.0}, {"date": "2022-04-21", "close": 104.8, "volume": 402.0}, {"date": "2022-04-22", "close": 98.4, "volume": 184.0}, {"date": "2022-04-25", "close": 87.2, "volume": 372.0}, {"date": "2022-04-26", "close": 107.0, "volume": 717.0}, {"date": "2022-04-27", "close": 90.6, "volume": 500.0}, {"date": "2022-04-28", "close": 97.2, "volume": 282.0}, {"date": "2022-04-29", "close": 103.6, "volume": 132.0}, {"date": "2022-05-02", "close": 95.4, "volume": 40.0}, {"date": "2022-05-03", "close": 97.0, "volume": 49.0}, {"date": "2022-05-04", "close": 89.5, "volume": 155.0}, {"date": "2022-05-05", "close": 96.6, "volume": 210.0}, {"date": "2022-05-06", "close": 86.0, "volume": 238.0}, {"date": "2022-05-09", "close": 80.2, "volume": 384.0}, {"date": "2022-05-10", "close": 78.4, "volume": 295.0}, {"date": "2022-05-11", "close": 77.2, "volume": 700.0}, {"date": "2022-05-12", "close": 80.0, "volume": 210.0}, {"date": "2022-05-13", "close": 83.4, "volume": 222.0}, {"date": "2022-05-16", "close": 82.6, "volume": 150.0}, {"date": "2022-05-17", "close": 74.2, "volume": 534.0}, {"date": "2022-05-18", "close": 77.2, "volume": 57.0}, {"date": "2022-05-19", "close": 76.6, "volume": 93.0}, {"date": "2022-05-20", "close": 74.4, "volume": 66.0}, {"date": "2022-05-23", "close": 70.0, "volume": 75.0}, {"date": "2022-05-24", "close": 66.2, "volume": 2831.0}, {"date": "2022-05-25", "close": 74.0, "volume": 1079.0}, {"date": "2022-05-26", "close": 77.294, "volume": 67.0}, {"date": "2022-05-27", "close": 73.6, "volume": 147.0}, {"date": "2022-05-31", "close": 75.4, "volume": 152.0}, {"date": "2022-06-01", "close": 76.144, "volume": 23.0}, {"date": "2022-06-02", "close": 71.8, "volume": 289.0}, {"date": "2022-06-03", "close": 80.0, "volume": 131.0}, {"date": "2022-06-06", "close": 70.0, "volume": 548.0}, {"date": "2022-06-07", "close": 72.6, "volume": 333.0}, {"date": "2022-06-08", "close": 77.0, "volume": 177.0}, {"date": "2022-06-09", "close": 74.0, "volume": 324.0}, {"date": "2022-06-10", "close": 70.6, "volume": 42.0}, {"date": "2022-06-13", "close": 70.6, "volume": 76.0}, {"date": "2022-06-14", "close": 68.0, "volume": 114.0}, {"date": "2022-06-15", "close": 68.2, "volume": 27.0}, {"date": "2022-06-16", "close": 66.9, "volume": 343.0}, {"date": "2022-06-17", "close": 30.0, "volume": 37160.0}, {"date": "2022-06-21", "close": 25.1, "volume": 13377.0}, {"date": "2022-06-22", "close": 22.136, "volume": 5394.0}, {"date": "2022-06-23", "close": 22.8, "volume": 6407.0}, {"date": "2022-06-24", "close": 22.0, "volume": 2328.0}, {"date": "2022-06-27", "close": 22.588, "volume": 1929.0}, {"date": "2022-06-28", "close": 21.0, "volume": 2778.0}, {"date": "2022-06-29", "close": 21.0, "volume": 3150.0}, {"date": "2022-06-30", "close": 23.0, "volume": 4191.0}, {"date": "2022-07-01", "close": 23.8, "volume": 3125.0}, {"date": "2022-07-05", "close": 24.0, "volume": 12405.0}, {"date": "2022-07-06", "close": 23.0, "volume": 2106.0}, {"date": "2022-07-07", "close": 22.6, "volume": 1536.0}, {"date": "2022-07-08", "close": 21.802, "volume": 3415.0}, {"date": "2022-07-11", "close": 21.678, "volume": 5353.0}, {"date": "2022-07-12", "close": 21.2, "volume": 1552.0}, {"date": "2022-07-13", "close": 19.582, "volume": 4606.0}, {"date": "2022-07-14", "close": 19.6, "volume": 14103.0}, {"date": "2022-07-15", "close": 19.794, "volume": 6224.0}, {"date": "2022-07-18", "close": 20.2, "volume": 992.0}, {"date": "2022-07-19", "close": 18.596, "volume": 11856.0}, {"date": "2022-07-20", "close": 18.346, "volume": 5592.0}, {"date": "2022-07-21", "close": 38.6, "volume": 7900605.0}, {"date": "2022-07-22", "close": 39.6, "volume": 618818.0}, {"date": "2022-07-25", "close": 28.4, "volume": 186139.0}, {"date": "2022-07-26", "close": 26.6, "volume": 69232.0}, {"date": "2022-07-27", "close": 25.0, "volume": 40141.0}, {"date": "2022-07-28", "close": 25.4, "volume": 15274.0}, {"date": "2022-07-29", "close": 23.154, "volume": 21319.0}, {"date": "2022-08-01", "close": 23.2, "volume": 20971.0}, {"date": "2022-08-02", "close": 21.8, "volume": 16752.0}, {"date": "2022-08-03", "close": 22.6, "volume": 12595.0}, {"date": "2022-08-04", "close": 25.2, "volume": 40053.0}, {"date": "2022-08-05", "close": 26.0, "volume": 25517.0}, {"date": "2022-08-08", "close": 26.0, "volume": 16314.0}, {"date": "2022-08-09", "close": 28.0, "volume": 51036.0}, {"date": "2022-08-10", "close": 26.2, "volume": 21953.0}, {"date": "2022-08-11", "close": 25.8, "volume": 19150.0}, {"date": "2022-08-12", "close": 26.8, "volume": 47999.0}, {"date": "2022-08-15", "close": 27.8, "volume": 17864.0}, {"date": "2022-08-16", "close": 27.0, "volume": 21347.0}, {"date": "2022-08-17", "close": 25.8, "volume": 9501.0}, {"date": "2022-08-18", "close": 26.6, "volume": 34174.0}, {"date": "2022-08-19", "close": 25.0, "volume": 11694.0}, {"date": "2022-08-22", "close": 23.0, "volume": 5334.0}, {"date": "2022-08-23", "close": 22.8, "volume": 5298.0}, {"date": "2022-08-24", "close": 24.4, "volume": 7415.0}, {"date": "2022-08-25", "close": 24.4, "volume": 2705.0}, {"date": "2022-08-26", "close": 23.0, "volume": 6736.0}, {"date": "2022-08-29", "close": 24.4, "volume": 34013.0}, {"date": "2022-08-30", "close": 21.2, "volume": 21622.0}, {"date": "2022-08-31", "close": 21.6, "volume": 1950.0}, {"date": "2022-09-01", "close": 21.0, "volume": 3788.0}, {"date": "2022-09-02", "close": 21.0, "volume": 1293.0}, {"date": "2022-09-06", "close": 20.2, "volume": 4831.0}, {"date": "2022-09-07", "close": 19.8, "volume": 3693.0}, {"date": "2022-09-08", "close": 20.6, "volume": 1967.0}, {"date": "2022-09-09", "close": 20.8, "volume": 1566.0}, {"date": "2022-09-12", "close": 20.2, "volume": 3581.0}, {"date": "2022-09-13", "close": 19.208, "volume": 4797.0}, {"date": "2022-09-14", "close": 19.012, "volume": 2050.0}, {"date": "2022-09-15", "close": 19.2, "volume": 4569.0}, {"date": "2022-09-16", "close": 18.732, "volume": 3708.0}, {"date": "2022-09-19", "close": 17.1, "volume": 6392.0}, {"date": "2022-09-20", "close": 16.452, "volume": 11900.0}, {"date": "2022-09-21", "close": 17.232, "volume": 9576.0}, {"date": "2022-09-22", "close": 15.604, "volume": 27596.0}, {"date": "2022-09-23", "close": 15.906, "volume": 2007.0}, {"date": "2022-09-26", "close": 16.12, "volume": 2138.0}, {"date": "2022-09-27", "close": 16.014, "volume": 2152.0}, {"date": "2022-09-28", "close": 16.402, "volume": 1609.0}, {"date": "2022-09-29", "close": 15.998, "volume": 1010.0}, {"date": "2022-09-30", "close": 15.996, "volume": 1058.0}, {"date": "2022-10-03", "close": 15.8, "volume": 1354.0}, {"date": "2022-10-04", "close": 15.324, "volume": 1039.0}, {"date": "2022-10-05", "close": 15.1, "volume": 3316.0}, {"date": "2022-10-06", "close": 14.904, "volume": 2121.0}, {"date": "2022-10-07", "close": 15.898, "volume": 6037.0}, {"date": "2022-10-10", "close": 16.6, "volume": 1530.0}, {"date": "2022-10-11", "close": 15.8, "volume": 1422.0}, {"date": "2022-10-12", "close": 15.404, "volume": 785.0}, {"date": "2022-10-13", "close": 16.0, "volume": 1971.0}, {"date": "2022-10-14", "close": 16.0, "volume": 355.0}, {"date": "2022-10-17", "close": 15.584, "volume": 253.0}, {"date": "2022-10-18", "close": 16.0, "volume": 1042.0}, {"date": "2022-10-19", "close": 15.798, "volume": 1305.0}, {"date": "2022-10-20", "close": 15.1, "volume": 814.0}, {"date": "2022-10-21", "close": 15.6, "volume": 646.0}, {"date": "2022-10-24", "close": 14.764, "volume": 4366.0}, {"date": "2022-10-25", "close": 14.6, "volume": 2794.0}, {"date": "2022-10-26", "close": 16.3, "volume": 7507.0}, {"date": "2022-10-27", "close": 16.308, "volume": 2533.0}, {"date": "2022-10-28", "close": 18.0, "volume": 17432.0}, {"date": "2022-10-31", "close": 17.0, "volume": 7134.0}, {"date": "2022-11-01", "close": 16.0, "volume": 4301.0}, {"date": "2022-11-02", "close": 16.6, "volume": 3609.0}, {"date": "2022-11-03", "close": 15.8, "volume": 2958.0}, {"date": "2022-11-04", "close": 15.0, "volume": 1550.0}, {"date": "2022-11-07", "close": 14.844, "volume": 1602.0}, {"date": "2022-11-08", "close": 14.31, "volume": 3195.0}, {"date": "2022-11-09", "close": 14.05, "volume": 2026.0}, {"date": "2022-11-10", "close": 15.338, "volume": 2067.0}, {"date": "2022-11-11", "close": 15.6, "volume": 63041.0}, {"date": "2022-11-14", "close": 15.224, "volume": 110762.0}, {"date": "2022-11-15", "close": 16.302, "volume": 21975.0}, {"date": "2022-11-16", "close": 16.676, "volume": 4189.0}, {"date": "2022-11-17", "close": 16.202, "volume": 4919.0}, {"date": "2022-11-18", "close": 16.998, "volume": 11551.0}, {"date": "2022-11-21", "close": 16.4, "volume": 4825.0}, {"date": "2022-11-22", "close": 16.131, "volume": 3345.0}, {"date": "2022-11-23", "close": 16.402, "volume": 3234.0}, {"date": "2022-11-25", "close": 16.3, "volume": 617.0}, {"date": "2022-11-28", "close": 15.912, "volume": 1834.0}, {"date": "2022-11-29", "close": 15.5, "volume": 5007.0}, {"date": "2022-11-30", "close": 15.398, "volume": 5630.0}, {"date": "2022-12-01", "close": 15.014, "volume": 5409.0}, {"date": "2022-12-02", "close": 15.4, "volume": 3249.0}, {"date": "2022-12-05", "close": 14.456, "volume": 9719.0}, {"date": "2022-12-06", "close": 14.298, "volume": 4556.0}, {"date": "2022-12-07", "close": 12.49, "volume": 22757.0}, {"date": "2022-12-08", "close": 12.802, "volume": 7508.0}, {"date": "2022-12-09", "close": 13.024, "volume": 5539.0}, {"date": "2022-12-12", "close": 12.79, "volume": 2707.0}, {"date": "2022-12-13", "close": 12.648, "volume": 3782.0}, {"date": "2022-12-14", "close": 12.45, "volume": 1923.0}, {"date": "2022-12-15", "close": 12.12, "volume": 8121.0}, {"date": "2022-12-16", "close": 12.3, "volume": 2542.0}, {"date": "2022-12-19", "close": 12.0, "volume": 1309.0}, {"date": "2022-12-20", "close": 12.154, "volume": 4514.0}, {"date": "2022-12-21", "close": 12.0, "volume": 4091.0}, {"date": "2022-12-22", "close": 11.088, "volume": 7851.0}, {"date": "2022-12-23", "close": 11.2, "volume": 1816.0}, {"date": "2022-12-27", "close": 11.994, "volume": 2838.0}, {"date": "2022-12-28", "close": 12.0, "volume": 2034.0}, {"date": "2022-12-29", "close": 12.6, "volume": 6086.0}, {"date": "2022-12-30", "close": 12.602, "volume": 6223.0}, {"date": "2023-01-03", "close": 13.6, "volume": 4332.0}, {"date": "2023-01-04", "close": 14.4, "volume": 2800.0}, {"date": "2023-01-05", "close": 14.852, "volume": 13001.0}, {"date": "2023-01-06", "close": 14.886, "volume": 2965.0}, {"date": "2023-01-09", "close": 14.002, "volume": 8963.0}, {"date": "2023-01-10", "close": 15.286, "volume": 7489.0}, {"date": "2023-01-11", "close": 15.702, "volume": 3877.0}, {"date": "2023-01-12", "close": 16.8, "volume": 21700.0}, {"date": "2023-01-13", "close": 17.4, "volume": 11173.0}, {"date": "2023-01-17", "close": 16.932, "volume": 8144.0}, {"date": "2023-01-18", "close": 16.002, "volume": 12986.0}, {"date": "2023-01-19", "close": 16.6, "volume": 9025.0}, {"date": "2023-01-20", "close": 17.536, "volume": 8220.0}, {"date": "2023-01-23", "close": 18.4, "volume": 11293.0}, {"date": "2023-01-24", "close": 18.6, "volume": 6816.0}, {"date": "2023-01-25", "close": 21.0, "volume": 22398.0}, {"date": "2023-01-26", "close": 20.8, "volume": 11122.0}, {"date": "2023-01-27", "close": 21.2, "volume": 15253.0}, {"date": "2023-01-30", "close": 20.8, "volume": 7721.0}, {"date": "2023-01-31", "close": 21.4, "volume": 4637.0}, {"date": "2023-02-01", "close": 23.2, "volume": 26751.0}, {"date": "2023-02-02", "close": 25.0, "volume": 24868.0}, {"date": "2023-02-03", "close": 28.8, "volume": 67196.0}, {"date": "2023-02-06", "close": 24.8, "volume": 25199.0}, {"date": "2023-02-07", "close": 26.0, "volume": 5184.0}, {"date": "2023-02-08", "close": 27.2, "volume": 21683.0}, {"date": "2023-02-09", "close": 29.912, "volume": 28570.0}, {"date": "2023-02-10", "close": 29.2, "volume": 6199.0}, {"date": "2023-02-13", "close": 27.2, "volume": 11138.0}, {"date": "2023-02-14", "close": 27.7, "volume": 6898.0}, {"date": "2023-02-15", "close": 30.0, "volume": 8958.0}, {"date": "2023-02-16", "close": 37.6, "volume": 110392.0}, {"date": "2023-02-17", "close": 37.6, "volume": 73959.0}, {"date": "2023-02-21", "close": 39.4, "volume": 21073.0}, {"date": "2023-02-22", "close": 42.0, "volume": 27787.0}, {"date": "2023-02-23", "close": 42.8, "volume": 40769.0}, {"date": "2023-02-24", "close": 43.63, "volume": 22590.0}, {"date": "2023-02-27", "close": 43.4, "volume": 14732.0}, {"date": "2023-02-28", "close": 41.0, "volume": 24842.0}, {"date": "2023-03-01", "close": 43.8, "volume": 25271.0}, {"date": "2023-03-02", "close": 40.198, "volume": 10450.0}, {"date": "2023-03-03", "close": 36.6, "volume": 20479.0}, {"date": "2023-03-06", "close": 29.8, "volume": 35644.0}, {"date": "2023-03-07", "close": 26.8, "volume": 15605.0}, {"date": "2023-03-08", "close": 26.8, "volume": 10350.0}, {"date": "2023-03-09", "close": 28.6, "volume": 7127.0}, {"date": "2023-03-10", "close": 25.2, "volume": 11321.0}, {"date": "2023-03-13", "close": 21.2, "volume": 21307.0}, {"date": "2023-03-14", "close": 26.0, "volume": 16870.0}, {"date": "2023-03-15", "close": 22.0, "volume": 16238.0}, {"date": "2023-03-16", "close": 24.3, "volume": 5245.0}, {"date": "2023-03-17", "close": 22.0, "volume": 3996.0}, {"date": "2023-03-20", "close": 23.8, "volume": 6766.0}, {"date": "2023-03-21", "close": 23.2, "volume": 6452.0}, {"date": "2023-03-22", "close": 24.0, "volume": 1120.0}, {"date": "2023-03-23", "close": 21.2, "volume": 8328.0}, {"date": "2023-03-24", "close": 23.2, "volume": 5262.0}, {"date": "2023-03-27", "close": 21.6, "volume": 11983.0}, {"date": "2023-03-28", "close": 22.6, "volume": 2465.0}, {"date": "2023-03-29", "close": 22.6, "volume": 2932.0}, {"date": "2023-03-30", "close": 19.4, "volume": 12291.0}, {"date": "2023-03-31", "close": 18.924, "volume": 5773.0}, {"date": "2023-04-03", "close": 19.874, "volume": 3540.0}, {"date": "2023-04-04", "close": 18.464, "volume": 89207.0}, {"date": "2023-04-05", "close": 15.128, "volume": 256081.0}, {"date": "2023-04-06", "close": 14.6, "volume": 18377.0}, {"date": "2023-04-10", "close": 15.25, "volume": 7634.0}, {"date": "2023-04-11", "close": 15.756, "volume": 4059.0}, {"date": "2023-04-12", "close": 16.0, "volume": 4611.0}, {"date": "2023-04-13", "close": 15.988, "volume": 5222.0}, {"date": "2023-04-14", "close": 15.507, "volume": 6250.0}, {"date": "2023-04-17", "close": 14.892, "volume": 6343.0}, {"date": "2023-04-18", "close": 13.268, "volume": 10877.0}, {"date": "2023-04-19", "close": 14.78, "volume": 50257.0}, {"date": "2023-04-20", "close": 13.8, "volume": 10202.0}, {"date": "2023-04-21", "close": 14.998, "volume": 4293.0}, {"date": "2023-04-24", "close": 14.462, "volume": 3891.0}, {"date": "2023-04-25", "close": 15.0, "volume": 5101.0}, {"date": "2023-04-26", "close": 14.996, "volume": 7034.0}, {"date": "2023-04-27", "close": 14.004, "volume": 2833.0}, {"date": "2023-04-28", "close": 14.194, "volume": 6067.0}, {"date": "2023-05-01", "close": 15.192, "volume": 3307.0}, {"date": "2023-05-02", "close": 15.15, "volume": 4826.0}, {"date": "2023-05-03", "close": 14.468, "volume": 3145.0}, {"date": "2023-05-04", "close": 14.776, "volume": 1407.0}, {"date": "2023-05-05", "close": 14.544, "volume": 710.0}, {"date": "2023-05-08", "close": 14.602, "volume": 2396.0}, {"date": "2023-05-09", "close": 14.932, "volume": 2046.0}, {"date": "2023-05-10", "close": 18.854, "volume": 798826.0}, {"date": "2023-05-11", "close": 17.78, "volume": 47464.0}, {"date": "2023-05-12", "close": 17.608, "volume": 20444.0}, {"date": "2023-05-15", "close": 16.85, "volume": 6334.0}, {"date": "2023-05-16", "close": 15.102, "volume": 8658.0}, {"date": "2023-05-17", "close": 15.8, "volume": 5839.0}, {"date": "2023-05-18", "close": 15.028, "volume": 5061.0}, {"date": "2023-05-19", "close": 14.546, "volume": 2282.0}, {"date": "2023-05-22", "close": 14.524, "volume": 6036.0}, {"date": "2023-05-23", "close": 14.404, "volume": 4011.0}, {"date": "2023-05-24", "close": 14.6, "volume": 1476.0}, {"date": "2023-05-25", "close": 13.9, "volume": 5081.0}, {"date": "2023-05-26", "close": 14.4, "volume": 3853.0}, {"date": "2023-05-30", "close": 12.856, "volume": 9598.0}, {"date": "2023-05-31", "close": 12.982, "volume": 6521.0}, {"date": "2023-06-01", "close": 13.978, "volume": 2860.0}, {"date": "2023-06-02", "close": 13.998, "volume": 2957.0}, {"date": "2023-06-05", "close": 12.882, "volume": 7446.0}, {"date": "2023-06-06", "close": 13.4, "volume": 33688.0}, {"date": "2023-06-07", "close": 13.442, "volume": 1924.0}, {"date": "2023-06-08", "close": 13.702, "volume": 2362.0}, {"date": "2023-06-09", "close": 13.4, "volume": 2344.0}, {"date": "2023-06-12", "close": 13.208, "volume": 3155.0}, {"date": "2023-06-13", "close": 13.4, "volume": 1302.0}, {"date": "2023-06-14", "close": 13.4, "volume": 3400.0}, {"date": "2023-06-15", "close": 13.2, "volume": 1889.0}, {"date": "2023-06-16", "close": 13.4, "volume": 1218.0}, {"date": "2023-06-20", "close": 13.398, "volume": 939.0}, {"date": "2023-06-21", "close": 13.196, "volume": 1472.0}, {"date": "2023-06-22", "close": 13.4, "volume": 982.0}, {"date": "2023-06-23", "close": 13.002, "volume": 1384.0}, {"date": "2023-06-26", "close": 12.52, "volume": 2988.0}, {"date": "2023-06-27", "close": 12.96, "volume": 999.0}, {"date": "2023-06-28", "close": 12.6, "volume": 2394.0}, {"date": "2023-06-29", "close": 12.6, "volume": 806.0}, {"date": "2023-06-30", "close": 10.42, "volume": 26446.0}, {"date": "2023-07-03", "close": 11.61, "volume": 5446.0}, {"date": "2023-07-05", "close": 11.92, "volume": 905.0}, {"date": "2023-07-06", "close": 11.62, "volume": 1603.0}, {"date": "2023-07-07", "close": 11.371, "volume": 1963.0}, {"date": "2023-07-10", "close": 11.94, "volume": 1188.0}, {"date": "2023-07-11", "close": 11.408, "volume": 2629.0}, {"date": "2023-07-12", "close": 11.98, "volume": 2361.0}, {"date": "2023-07-13", "close": 12.3, "volume": 2263.0}, {"date": "2023-07-14", "close": 11.78, "volume": 2465.0}, {"date": "2023-07-17", "close": 11.402, "volume": 1024.0}, {"date": "2023-07-18", "close": 11.998, "volume": 1910.0}, {"date": "2023-07-19", "close": 11.902, "volume": 1808.0}, {"date": "2023-07-20", "close": 11.432, "volume": 1548.0}, {"date": "2023-07-21", "close": 11.486, "volume": 3819.0}, {"date": "2023-07-24", "close": 11.02, "volume": 3940.0}, {"date": "2023-07-25", "close": 11.054, "volume": 2491.0}, {"date": "2023-07-26", "close": 10.6, "volume": 2793.0}, {"date": "2023-07-27", "close": 10.4, "volume": 2654.0}, {"date": "2023-07-28", "close": 10.88, "volume": 3011.0}, {"date": "2023-07-31", "close": 11.2, "volume": 904.0}, {"date": "2023-08-01", "close": 11.14, "volume": 977.0}, {"date": "2023-08-02", "close": 10.62, "volume": 683.0}, {"date": "2023-08-03", "close": 11.0, "volume": 2227.0}, {"date": "2023-08-04", "close": 11.0, "volume": 2437.0}, {"date": "2023-08-07", "close": 11.042, "volume": 2732.0}, {"date": "2023-08-08", "close": 10.733, "volume": 3934.0}, {"date": "2023-08-09", "close": 11.18, "volume": 3948.0}, {"date": "2023-08-10", "close": 11.198, "volume": 2226.0}, {"date": "2023-08-11", "close": 11.318, "volume": 771.0}, {"date": "2023-08-14", "close": 10.7, "volume": 706.0}, {"date": "2023-08-15", "close": 10.66, "volume": 1490.0}, {"date": "2023-08-16", "close": 10.64, "volume": 731.0}, {"date": "2023-08-17", "close": 10.5127, "volume": 656.0}, {"date": "2023-08-18", "close": 10.328, "volume": 23.0}, {"date": "2023-08-21", "close": 9.835, "volume": 550.0}, {"date": "2023-08-22", "close": 9.662, "volume": 1595.0}, {"date": "2023-08-23", "close": 9.606, "volume": 743.0}, {"date": "2023-08-24", "close": 9.218, "volume": 846.0}, {"date": "2023-08-25", "close": 9.846, "volume": 4777.0}, {"date": "2023-08-28", "close": 9.304, "volume": 896.0}, {"date": "2023-08-29", "close": 9.8, "volume": 1409.0}, {"date": "2023-08-30", "close": 9.68, "volume": 1342.0}, {"date": "2023-08-31", "close": 9.34, "volume": 785.0}, {"date": "2023-09-01", "close": 9.08, "volume": 1079.0}, {"date": "2023-09-05", "close": 10.606, "volume": 16175.0}, {"date": "2023-09-06", "close": 9.466, "volume": 2802.0}, {"date": "2023-09-07", "close": 9.602, "volume": 1257.0}, {"date": "2023-09-08", "close": 8.8, "volume": 1149.0}, {"date": "2023-09-11", "close": 9.418, "volume": 1676.0}, {"date": "2023-09-12", "close": 10.21, "volume": 3642.0}, {"date": "2023-09-13", "close": 8.712, "volume": 3646.0}, {"date": "2023-09-14", "close": 9.1, "volume": 1269.0}, {"date": "2023-09-15", "close": 8.4, "volume": 3470.0}, {"date": "2023-09-18", "close": 7.6, "volume": 3331.0}, {"date": "2023-09-19", "close": 7.34, "volume": 1719.0}, {"date": "2023-09-20", "close": 7.2, "volume": 6496.0}, {"date": "2023-09-21", "close": 7.78, "volume": 3351.0}, {"date": "2023-09-22", "close": 7.314, "volume": 3921.0}, {"date": "2023-09-25", "close": 7.048, "volume": 1118.0}, {"date": "2023-09-26", "close": 7.46, "volume": 1982.0}, {"date": "2023-09-27", "close": 6.9, "volume": 851.0}, {"date": "2023-09-28", "close": 7.398, "volume": 1226.0}, {"date": "2023-09-29", "close": 7.686, "volume": 586.0}, {"date": "2023-10-02", "close": 7.2, "volume": 940.0}, {"date": "2023-10-03", "close": 7.454, "volume": 2448.0}, {"date": "2023-10-04", "close": 7.2, "volume": 35763.0}, {"date": "2023-10-05", "close": 7.802, "volume": 6134.0}, {"date": "2023-10-06", "close": 8.798, "volume": 34119.0}, {"date": "2023-10-09", "close": 8.0, "volume": 6904.0}, {"date": "2023-10-10", "close": 7.61, "volume": 1888.0}, {"date": "2023-10-11", "close": 7.8, "volume": 1507.0}, {"date": "2023-10-12", "close": 7.7, "volume": 2348.0}, {"date": "2023-10-13", "close": 8.12, "volume": 1707.0}, {"date": "2023-10-16", "close": 8.0, "volume": 1166.0}, {"date": "2023-10-17", "close": 8.4, "volume": 632.0}, {"date": "2023-10-18", "close": 8.18, "volume": 927.0}, {"date": "2023-10-19", "close": 8.2, "volume": 607.0}, {"date": "2023-10-20", "close": 6.602, "volume": 5056.0}, {"date": "2023-10-23", "close": 6.44, "volume": 45224.0}, {"date": "2023-10-24", "close": 6.31, "volume": 5638.0}, {"date": "2023-10-25", "close": 6.23, "volume": 7694.0}, {"date": "2023-10-26", "close": 6.55, "volume": 14031.0}, {"date": "2023-10-27", "close": 6.38, "volume": 1427.0}, {"date": "2023-10-30", "close": 6.13, "volume": 3215.0}, {"date": "2023-10-31", "close": 6.29, "volume": 2556.0}, {"date": "2023-11-01", "close": 6.6, "volume": 1121.0}, {"date": "2023-11-02", "close": 5.83, "volume": 9381.0}, {"date": "2023-11-03", "close": 6.051, "volume": 8990.0}, {"date": "2023-11-06", "close": 6.25, "volume": 13554.0}, {"date": "2023-11-07", "close": 5.55, "volume": 6327.0}, {"date": "2023-11-08", "close": 5.8, "volume": 10380.0}, {"date": "2023-11-09", "close": 5.26, "volume": 16835.0}, {"date": "2023-11-10", "close": 5.621, "volume": 26676.0}, {"date": "2023-11-13", "close": 5.41, "volume": 9128.0}, {"date": "2023-11-14", "close": 6.0, "volume": 5980.0}, {"date": "2023-11-15", "close": 6.0999, "volume": 7655.0}, {"date": "2023-11-16", "close": 6.11, "volume": 7043.0}, {"date": "2023-11-17", "close": 6.0, "volume": 21400.0}, {"date": "2023-11-20", "close": 6.3, "volume": 11943.0}, {"date": "2023-11-21", "close": 6.0, "volume": 8523.0}, {"date": "2023-11-22", "close": 5.6001, "volume": 14718.0}, {"date": "2023-11-24", "close": 5.86, "volume": 12626.0}, {"date": "2023-11-27", "close": 5.73, "volume": 11895.0}, {"date": "2023-11-28", "close": 5.69, "volume": 5034.0}, {"date": "2023-11-29", "close": 5.705, "volume": 4077.0}, {"date": "2023-11-30", "close": 5.55, "volume": 5238.0}, {"date": "2023-12-01", "close": 5.78, "volume": 4056.0}, {"date": "2023-12-04", "close": 6.1, "volume": 5223.0}, {"date": "2023-12-05", "close": 5.8, "volume": 22446.0}, {"date": "2023-12-06", "close": 5.5001, "volume": 12070.0}, {"date": "2023-12-07", "close": 5.7005, "volume": 6427.0}, {"date": "2023-12-08", "close": 5.4, "volume": 3093.0}, {"date": "2023-12-11", "close": 5.4, "volume": 7475.0}, {"date": "2023-12-12", "close": 5.35, "volume": 4592.0}, {"date": "2023-12-13", "close": 5.4, "volume": 3905.0}, {"date": "2023-12-14", "close": 5.33, "volume": 4068.0}, {"date": "2023-12-15", "close": 5.43, "volume": 8749.0}, {"date": "2023-12-18", "close": 5.15, "volume": 3855.0}, {"date": "2023-12-19", "close": 5.38, "volume": 4145.0}, {"date": "2023-12-20", "close": 5.459, "volume": 5867.0}, {"date": "2023-12-21", "close": 5.68, "volume": 3338.0}, {"date": "2023-12-22", "close": 5.45, "volume": 5390.0}, {"date": "2023-12-26", "close": 5.51, "volume": 15726.0}, {"date": "2023-12-27", "close": 5.632, "volume": 3767.0}, {"date": "2023-12-28", "close": 5.88, "volume": 20895.0}, {"date": "2023-12-29", "close": 6.05, "volume": 7867.0}, {"date": "2024-01-02", "close": 6.298, "volume": 4357.0}, {"date": "2024-01-03", "close": 6.4295, "volume": 9008.0}, {"date": "2024-01-04", "close": 6.5, "volume": 17680.0}, {"date": "2024-01-05", "close": 6.9351, "volume": 3191.0}, {"date": "2024-01-08", "close": 7.85, "volume": 46554.0}, {"date": "2024-01-09", "close": 8.05, "volume": 13177.0}, {"date": "2024-01-10", "close": 6.45, "volume": 69760.0}, {"date": "2024-01-11", "close": 6.98, "volume": 4989.0}, {"date": "2024-01-12", "close": 6.945, "volume": 4366.0}, {"date": "2024-01-16", "close": 6.9772, "volume": 489.0}, {"date": "2024-01-17", "close": 6.69, "volume": 2564.0}, {"date": "2024-01-18", "close": 7.1, "volume": 6901.0}, {"date": "2024-01-19", "close": 7.05, "volume": 2812.0}, {"date": "2024-01-22", "close": 7.07, "volume": 6240.0}, {"date": "2024-01-23", "close": 7.3, "volume": 8119.0}, {"date": "2024-01-24", "close": 8.65, "volume": 11065.0}, {"date": "2024-01-25", "close": 10.46, "volume": 20109.0}, {"date": "2024-01-26", "close": 12.16, "volume": 41809.0}, {"date": "2024-01-29", "close": 13.1, "volume": 18197.0}, {"date": "2024-01-30", "close": 10.87, "volume": 32024.0}, {"date": "2024-01-31", "close": 10.35, "volume": 5670.0}, {"date": "2024-02-01", "close": 10.75, "volume": 9446.0}, {"date": "2024-02-02", "close": 11.25, "volume": 11141.0}, {"date": "2024-02-05", "close": 10.9, "volume": 8044.0}, {"date": "2024-02-06", "close": 10.6, "volume": 974.0}, {"date": "2024-02-07", "close": 10.6, "volume": null}, {"date": "2024-02-08", "close": 9.88, "volume": 1553.0}, {"date": "2024-02-09", "close": 10.2, "volume": 1311.0}, {"date": "2024-02-12", "close": 10.35, "volume": 4450.0}, {"date": "2024-02-13", "close": 10.4243, "volume": 931.0}, {"date": "2024-02-14", "close": 10.5, "volume": 5061.0}, {"date": "2024-02-15", "close": 10.5, "volume": null}, {"date": "2024-02-16", "close": 10.35, "volume": 1339.0}, {"date": "2024-02-20", "close": 9.5906, "volume": 8995.0}, {"date": "2024-02-21", "close": 10.412, "volume": 5656.0}, {"date": "2024-02-22", "close": 10.669, "volume": 4050.0}, {"date": "2024-02-23", "close": 9.67, "volume": 9151.0}, {"date": "2024-02-26", "close": 9.89, "volume": 3798.0}, {"date": "2024-02-27", "close": 10.28, "volume": 11112.0}, {"date": "2024-02-28", "close": 10.2, "volume": 8748.0}, {"date": "2024-02-29", "close": 9.51, "volume": 6974.0}, {"date": "2024-03-01", "close": 9.05, "volume": 16098.0}, {"date": "2024-03-04", "close": 9.99, "volume": 6315.0}, {"date": "2024-03-05", "close": 9.37, "volume": 8486.0}, {"date": "2024-03-06", "close": 9.09, "volume": 2371.0}, {"date": "2024-03-07", "close": 9.44, "volume": 1963.0}, {"date": "2024-03-08", "close": 11.5, "volume": 11311.0}, {"date": "2024-03-11", "close": 11.76, "volume": 21114.0}, {"date": "2024-03-12", "close": 11.7, "volume": 11055.0}, {"date": "2024-03-13", "close": 11.05, "volume": 15525.0}, {"date": "2024-03-14", "close": 11.21, "volume": 1697.0}, {"date": "2024-03-15", "close": 11.71, "volume": 6339.0}, {"date": "2024-03-18", "close": 11.98, "volume": 7592.0}, {"date": "2024-03-19", "close": 12.035, "volume": 6355.0}, {"date": "2024-03-20", "close": 12.2, "volume": 4449.0}, {"date": "2024-03-21", "close": 12.1, "volume": 7482.0}, {"date": "2024-03-22", "close": 11.72, "volume": 2200.0}, {"date": "2024-03-25", "close": 11.795, "volume": 836.0}, {"date": "2024-03-26", "close": 12.05, "volume": 6402.0}, {"date": "2024-03-27", "close": 12.35, "volume": 4212.0}, {"date": "2024-03-28", "close": 12.8, "volume": 4844.0}, {"date": "2024-04-01", "close": 13.0, "volume": 2874.0}, {"date": "2024-04-02", "close": 13.24, "volume": 8242.0}, {"date": "2024-04-03", "close": 15.405, "volume": 294838.0}, {"date": "2024-04-04", "close": 16.38, "volume": 56653.0}, {"date": "2024-04-05", "close": 17.87, "volume": 9153.0}, {"date": "2024-04-08", "close": 21.85, "volume": 40761.0}, {"date": "2024-04-09", "close": 27.9, "volume": 148227.0}, {"date": "2024-04-10", "close": 27.24, "volume": 16138.0}, {"date": "2024-04-11", "close": 26.15, "volume": 15169.0}, {"date": "2024-04-12", "close": 25.57, "volume": 7558.0}, {"date": "2024-04-15", "close": 24.75, "volume": 18321.0}, {"date": "2024-04-16", "close": 22.6, "volume": 20783.0}, {"date": "2024-04-17", "close": 22.0, "volume": 16288.0}, {"date": "2024-04-18", "close": 20.96, "volume": 18787.0}, {"date": "2024-04-19", "close": 20.05, "volume": 19537.0}, {"date": "2024-04-22", "close": 19.28, "volume": 6499.0}, {"date": "2024-04-23", "close": 18.74, "volume": 12934.0}, {"date": "2024-04-24", "close": 15.55, "volume": 11507.0}, {"date": "2024-04-25", "close": 15.41, "volume": 5074.0}, {"date": "2024-04-26", "close": 16.1, "volume": 21467.0}, {"date": "2024-04-29", "close": 7.54, "volume": 160843.0}, {"date": "2024-04-30", "close": 7.65, "volume": 63580.0}, {"date": "2024-05-01", "close": 8.1101, "volume": 15613.0}, {"date": "2024-05-02", "close": 8.85, "volume": 19483.0}, {"date": "2024-05-03", "close": 8.95, "volume": 7875.0}, {"date": "2024-05-06", "close": 9.15, "volume": 8188.0}, {"date": "2024-05-07", "close": 9.15, "volume": 7084.0}, {"date": "2024-05-08", "close": 9.0, "volume": 6007.0}, {"date": "2024-05-09", "close": 8.95, "volume": 9710.0}, {"date": "2024-05-10", "close": 9.34, "volume": 5587.0}, {"date": "2024-05-13", "close": 9.3303, "volume": 2336.0}, {"date": "2024-05-14", "close": 9.45, "volume": 2912.0}, {"date": "2024-05-15", "close": 9.0, "volume": 14001.0}, {"date": "2024-05-16", "close": 8.79, "volume": 8483.0}, {"date": "2024-05-17", "close": 8.79, "volume": 6499.0}, {"date": "2024-05-20", "close": 8.8001, "volume": 2330.0}, {"date": "2024-05-21", "close": 8.7155, "volume": 2332.0}, {"date": "2024-05-22", "close": 8.82, "volume": 681.0}, {"date": "2024-05-23", "close": 8.785, "volume": 833.0}, {"date": "2024-05-24", "close": 8.0099, "volume": 2498.0}, {"date": "2024-05-28", "close": 8.54, "volume": 9816.0}, {"date": "2024-05-29", "close": 8.4043, "volume": 3098.0}, {"date": "2024-05-30", "close": 8.64, "volume": 6033.0}, {"date": "2024-05-31", "close": 8.6, "volume": 659.0}, {"date": "2024-06-03", "close": 9.09, "volume": 8646.0}, {"date": "2024-06-04", "close": 8.92, "volume": 3414.0}, {"date": "2024-06-05", "close": 8.99, "volume": 1006.0}, {"date": "2024-06-06", "close": 9.2, "volume": 2336.0}, {"date": "2024-06-07", "close": 9.0001, "volume": 4356.0}, {"date": "2024-06-10", "close": 9.12, "volume": 4295.0}, {"date": "2024-06-11", "close": 8.85, "volume": 9292.0}, {"date": "2024-06-12", "close": 8.5001, "volume": 7635.0}, {"date": "2024-06-13", "close": 8.65, "volume": 1138.0}, {"date": "2024-06-14", "close": 8.61, "volume": 1394.0}, {"date": "2024-06-17", "close": 7.99, "volume": 4007.0}, {"date": "2024-06-18", "close": 8.15, "volume": 10582.0}, {"date": "2024-06-20", "close": 8.29, "volume": 11076.0}, {"date": "2024-06-21", "close": 7.975, "volume": 412.0}, {"date": "2024-06-24", "close": 7.7001, "volume": 3936.0}, {"date": "2024-06-25", "close": 7.98, "volume": 1477.0}, {"date": "2024-06-26", "close": 7.98, "volume": null}, {"date": "2024-06-27", "close": 8.165, "volume": 1302.0}, {"date": "2024-06-28", "close": 8.2202, "volume": 304.0}, {"date": "2024-07-01", "close": 7.8352, "volume": 245.0}, {"date": "2024-07-02", "close": 7.84, "volume": 3472.0}, {"date": "2024-07-03", "close": 7.84, "volume": null}, {"date": "2024-07-05", "close": 8.67, "volume": 953.0}, {"date": "2024-07-08", "close": 8.4, "volume": 1649.0}, {"date": "2024-07-09", "close": 8.3, "volume": 686.0}, {"date": "2024-07-10", "close": 8.34, "volume": 310.0}, {"date": "2024-07-11", "close": 8.4, "volume": 201.0}, {"date": "2024-07-12", "close": 8.3, "volume": 1025.0}, {"date": "2024-07-15", "close": 8.32, "volume": 1691.0}, {"date": "2024-07-16", "close": 8.26, "volume": 1406.0}, {"date": "2024-07-17", "close": 8.2359, "volume": 1022.0}, {"date": "2024-07-18", "close": 8.01, "volume": 3661.0}, {"date": "2024-07-19", "close": 8.1, "volume": 700.0}, {"date": "2024-07-22", "close": 8.06, "volume": 8542.0}, {"date": "2024-07-23", "close": 8.12, "volume": 2043.0}, {"date": "2024-07-24", "close": 8.0, "volume": 351.0}, {"date": "2024-07-25", "close": 8.0, "volume": null}, {"date": "2024-07-26", "close": 8.0, "volume": null}, {"date": "2024-07-29", "close": 8.0101, "volume": 710.0}, {"date": "2024-07-30", "close": 7.997, "volume": 1564.0}, {"date": "2024-07-31", "close": 8.16, "volume": 6073.0}, {"date": "2024-08-01", "close": 8.0, "volume": 6398.0}, {"date": "2024-08-02", "close": 7.895, "volume": 509.0}, {"date": "2024-08-05", "close": 7.2, "volume": 5907.0}, {"date": "2024-08-06", "close": 7.8721, "volume": 4319.0}, {"date": "2024-08-07", "close": 7.51, "volume": 458.0}, {"date": "2024-08-08", "close": 7.7001, "volume": 7137.0}, {"date": "2024-08-09", "close": 7.9, "volume": 4460.0}, {"date": "2024-08-12", "close": 8.05, "volume": 8467.0}, {"date": "2024-08-13", "close": 7.77, "volume": 5053.0}, {"date": "2024-08-14", "close": 7.67, "volume": 15511.0}, {"date": "2024-08-15", "close": 7.62, "volume": 3469.0}, {"date": "2024-08-16", "close": 7.5, "volume": 22911.0}, {"date": "2024-08-19", "close": 7.73, "volume": 4869.0}, {"date": "2024-08-20", "close": 7.73, "volume": null}, {"date": "2024-08-21", "close": 7.6001, "volume": 15252.0}, {"date": "2024-08-22", "close": 7.9, "volume": 3651.0}, {"date": "2024-08-23", "close": 7.65, "volume": 3890.0}, {"date": "2024-08-26", "close": 7.66, "volume": 2217.0}, {"date": "2024-08-27", "close": 11.58, "volume": 16755180.0}, {"date": "2024-08-28", "close": 10.61, "volume": 311928.0}, {"date": "2024-08-29", "close": 10.23, "volume": 143179.0}, {"date": "2024-08-30", "close": 10.86, "volume": 76446.0}, {"date": "2024-09-03", "close": 11.48, "volume": 71092.0}, {"date": "2024-09-04", "close": 10.7, "volume": 11352.0}, {"date": "2024-09-05", "close": 11.31, "volume": 49727.0}, {"date": "2024-09-06", "close": 11.18, "volume": 32189.0}, {"date": "2024-09-09", "close": 10.98, "volume": 11169.0}, {"date": "2024-09-10", "close": 10.5417, "volume": 8192.0}, {"date": "2024-09-11", "close": 10.3, "volume": 46600.0}, {"date": "2024-09-12", "close": 10.21, "volume": 28975.0}, {"date": "2024-09-13", "close": 9.64, "volume": 46703.0}, {"date": "2024-09-16", "close": 10.1, "volume": 61909.0}, {"date": "2024-09-17", "close": 10.13, "volume": 26562.0}, {"date": "2024-09-18", "close": 9.59, "volume": 27483.0}, {"date": "2024-09-19", "close": 9.67, "volume": 44032.0}, {"date": "2024-09-20", "close": 9.84, "volume": 39450.0}, {"date": "2024-09-23", "close": 10.6, "volume": 20618.0}, {"date": "2024-09-24", "close": 10.21, "volume": 33745.0}, {"date": "2024-09-25", "close": 9.9503, "volume": 65194.0}, {"date": "2024-09-26", "close": 9.63, "volume": 12201.0}, {"date": "2024-09-27", "close": 9.05, "volume": 23530.0}, {"date": "2024-09-30", "close": 9.77, "volume": 13822.0}, {"date": "2024-10-01", "close": 9.23, "volume": 49535.0}, {"date": "2024-10-02", "close": 9.28, "volume": 14887.0}, {"date": "2024-10-03", "close": 9.4001, "volume": 65727.0}, {"date": "2024-10-04", "close": 9.44, "volume": 15592.0}, {"date": "2024-10-07", "close": 9.3354, "volume": 25781.0}, {"date": "2024-10-08", "close": 10.34, "volume": 31803.0}, {"date": "2024-10-09", "close": 10.24, "volume": 17332.0}, {"date": "2024-10-10", "close": 10.34, "volume": 9640.0}, {"date": "2024-10-11", "close": 10.26, "volume": 11893.0}, {"date": "2024-10-14", "close": 10.5, "volume": 6317.0}, {"date": "2024-10-15", "close": 10.45, "volume": 12358.0}, {"date": "2024-10-16", "close": 10.55, "volume": 9432.0}, {"date": "2024-10-17", "close": 10.6, "volume": 8604.0}, {"date": "2024-10-18", "close": 10.44, "volume": 18920.0}, {"date": "2024-10-21", "close": 10.3, "volume": 41907.0}, {"date": "2024-10-22", "close": 10.67, "volume": 67655.0}, {"date": "2024-10-23", "close": 10.86, "volume": 5516.0}, {"date": "2024-10-24", "close": 11.56, "volume": 14439.0}, {"date": "2024-10-25", "close": 11.01, "volume": 16935.0}, {"date": "2024-10-28", "close": 11.01, "volume": 28555.0}, {"date": "2024-10-29", "close": 10.41, "volume": 32277.0}, {"date": "2024-10-30", "close": 10.72, "volume": 49604.0}, {"date": "2024-10-31", "close": 9.75, "volume": 32897.0}, {"date": "2024-11-01", "close": 10.7, "volume": 16815.0}, {"date": "2024-11-04", "close": 10.96, "volume": 53418.0}, {"date": "2024-11-05", "close": 11.08, "volume": 123036.0}, {"date": "2024-11-06", "close": 11.01, "volume": 105404.0}, {"date": "2024-11-07", "close": 10.64, "volume": 23685.0}, {"date": "2024-11-08", "close": 10.55, "volume": 17804.0}, {"date": "2024-11-11", "close": 10.78, "volume": 132797.0}, {"date": "2024-11-12", "close": 8.77, "volume": 114403.0}, {"date": "2024-11-13", "close": 8.63, "volume": 129738.0}, {"date": "2024-11-14", "close": 8.2, "volume": 106429.0}, {"date": "2024-11-15", "close": 8.06, "volume": 21164.0}, {"date": "2024-11-18", "close": 7.91, "volume": 81366.0}, {"date": "2024-11-19", "close": 7.97, "volume": 51769.0}, {"date": "2024-11-20", "close": 7.38, "volume": 10965.0}, {"date": "2024-11-21", "close": 8.11, "volume": 29246.0}, {"date": "2024-11-22", "close": 7.53, "volume": 37476.0}, {"date": "2024-11-25", "close": 7.95, "volume": 66588.0}, {"date": "2024-11-26", "close": 8.78, "volume": 176704.0}, {"date": "2024-11-27", "close": 8.6241, "volume": 24783.0}, {"date": "2024-11-29", "close": 8.71, "volume": 4553.0}, {"date": "2024-12-02", "close": 8.36, "volume": 51759.0}, {"date": "2024-12-03", "close": 7.97, "volume": 132912.0}, {"date": "2024-12-04", "close": 7.2, "volume": 113181.0}, {"date": "2024-12-05", "close": 7.53, "volume": 40694.0}, {"date": "2024-12-06", "close": 8.15, "volume": 9623.0}, {"date": "2024-12-09", "close": 7.82, "volume": 19297.0}, {"date": "2024-12-10", "close": 8.0, "volume": 97066.0}, {"date": "2024-12-11", "close": 7.89, "volume": 18411.0}, {"date": "2024-12-12", "close": 7.95, "volume": 1498.0}, {"date": "2024-12-13", "close": 8.0, "volume": 13328.0}, {"date": "2024-12-16", "close": 7.85, "volume": 8393.0}, {"date": "2024-12-17", "close": 7.8, "volume": 3534.0}, {"date": "2024-12-18", "close": 7.62, "volume": 6573.0}, {"date": "2024-12-19", "close": 7.86, "volume": 29486.0}, {"date": "2024-12-20", "close": 7.9, "volume": 12111.0}, {"date": "2024-12-23", "close": 7.63, "volume": 7737.0}, {"date": "2024-12-24", "close": 7.9914, "volume": 1446.0}, {"date": "2024-12-26", "close": 7.81, "volume": 21808.0}, {"date": "2024-12-27", "close": 7.52, "volume": 4851.0}, {"date": "2024-12-30", "close": 8.24, "volume": 5624.0}, {"date": "2024-12-31", "close": 7.0, "volume": 25375.0}, {"date": "2025-01-02", "close": 7.5409, "volume": 6024.0}, {"date": "2025-01-03", "close": 8.37, "volume": 8041.0}, {"date": "2025-01-06", "close": 7.98, "volume": 7597.0}, {"date": "2025-01-07", "close": 8.2, "volume": 22021.0}, {"date": "2025-01-08", "close": 8.09, "volume": 112880.0}, {"date": "2025-01-10", "close": 7.52, "volume": 18831.0}, {"date": "2025-01-13", "close": 7.65, "volume": 68443.0}, {"date": "2025-01-14", "close": 7.39, "volume": 74817.0}, {"date": "2025-01-15", "close": 7.75, "volume": 16648.0}, {"date": "2025-01-16", "close": 7.95, "volume": 45462.0}, {"date": "2025-01-17", "close": 7.97, "volume": 5054.0}, {"date": "2025-01-21", "close": 7.69, "volume": 74745.0}, {"date": "2025-01-22", "close": 7.7, "volume": 8314.0}, {"date": "2025-01-23", "close": 7.76, "volume": 3000.0}, {"date": "2025-01-24", "close": 8.47, "volume": 44726.0}, {"date": "2025-01-27", "close": 8.53, "volume": 26877.0}, {"date": "2025-01-28", "close": 7.61, "volume": 5611.0}, {"date": "2025-01-29", "close": 7.56, "volume": 4021.0}, {"date": "2025-01-30", "close": 7.31, "volume": 74484.0}, {"date": "2025-01-31", "close": 7.7, "volume": 6955.0}, {"date": "2025-02-03", "close": 7.31, "volume": 5593.0}, {"date": "2025-02-04", "close": 8.04, "volume": 981.0}, {"date": "2025-02-05", "close": 7.74, "volume": 3554.0}, {"date": "2025-02-06", "close": 7.74, "volume": null}, {"date": "2025-02-07", "close": 7.74, "volume": 4050.0}, {"date": "2025-02-10", "close": 7.35, "volume": 8281.0}, {"date": "2025-02-11", "close": 6.7313, "volume": 11129.0}, {"date": "2025-02-12", "close": 7.06, "volume": 7090.0}, {"date": "2025-02-13", "close": 7.06, "volume": null}, {"date": "2025-02-14", "close": 7.3555, "volume": 2810.0}, {"date": "2025-02-18", "close": 7.31, "volume": 3668.0}, {"date": "2025-02-19", "close": 7.72, "volume": 2425.0}, {"date": "2025-02-20", "close": 7.8, "volume": 8472.0}, {"date": "2025-02-21", "close": 7.52, "volume": 7012.0}, {"date": "2025-02-24", "close": 9.0, "volume": 46072.0}, {"date": "2025-02-25", "close": 8.05, "volume": 16121.0}, {"date": "2025-02-26", "close": 8.45, "volume": 9326.0}, {"date": "2025-02-27", "close": 8.5, "volume": 1091.0}, {"date": "2025-02-28", "close": 8.5, "volume": 1580.0}, {"date": "2025-03-03", "close": 8.25, "volume": 12831.0}, {"date": "2025-03-04", "close": 7.605, "volume": 7618.0}, {"date": "2025-03-05", "close": 7.7, "volume": 2620.0}, {"date": "2025-03-06", "close": 8.0, "volume": 7935.0}, {"date": "2025-03-07", "close": 7.7, "volume": 6017.0}, {"date": "2025-03-10", "close": 7.35, "volume": 10159.0}, {"date": "2025-03-11", "close": 6.77, "volume": 8432.0}, {"date": "2025-03-12", "close": 7.61, "volume": 6705.0}, {"date": "2025-03-13", "close": 7.1, "volume": 5389.0}, {"date": "2025-03-14", "close": 7.54, "volume": 5350.0}, {"date": "2025-03-17", "close": 7.7, "volume": 5364.0}, {"date": "2025-03-18", "close": 7.3, "volume": 21293.0}, {"date": "2025-03-19", "close": 7.55, "volume": 31634.0}, {"date": "2025-03-20", "close": 7.66, "volume": 965.0}, {"date": "2025-03-21", "close": 7.6, "volume": 3837.0}, {"date": "2025-03-24", "close": 7.6, "volume": null}, {"date": "2025-03-25", "close": 7.5001, "volume": 1379.0}, {"date": "2025-03-26", "close": 7.73, "volume": 8022.0}, {"date": "2025-03-27", "close": 8.01, "volume": 1017.0}, {"date": "2025-03-28", "close": 8.05, "volume": 2228.0}, {"date": "2025-03-31", "close": 7.34, "volume": 24430.0}, {"date": "2025-04-01", "close": 7.1, "volume": 742.0}, {"date": "2025-04-02", "close": 7.45, "volume": 7494.0}, {"date": "2025-04-03", "close": 7.3, "volume": 4986.0}, {"date": "2025-04-04", "close": 7.43, "volume": 25336.0}, {"date": "2025-04-07", "close": 7.16, "volume": 8799.0}, {"date": "2025-04-08", "close": 6.51, "volume": 32314.0}, {"date": "2025-04-09", "close": 6.51, "volume": null}, {"date": "2025-04-10", "close": 6.8698, "volume": 4159.0}, {"date": "2025-04-11", "close": 7.285, "volume": 6979.0}, {"date": "2025-04-14", "close": 6.97, "volume": 28417.0}, {"date": "2025-04-15", "close": 7.43, "volume": 1299.0}, {"date": "2025-04-16", "close": 7.43, "volume": null}, {"date": "2025-04-17", "close": 7.5, "volume": 3864.0}, {"date": "2025-04-21", "close": 6.75, "volume": 3968.0}, {"date": "2025-04-22", "close": 7.635, "volume": 3950.0}, {"date": "2025-04-23", "close": 7.6, "volume": 826.0}, {"date": "2025-04-24", "close": 7.6, "volume": null}, {"date": "2025-04-25", "close": 8.16, "volume": 2511.0}, {"date": "2025-04-28", "close": 8.0, "volume": 1779.0}, {"date": "2025-04-29", "close": 7.6901, "volume": 16949.0}, {"date": "2025-04-30", "close": 7.7922, "volume": 2341.0}, {"date": "2025-05-01", "close": 8.5725, "volume": 842.0}, {"date": "2025-05-02", "close": 8.07, "volume": 1496.0}, {"date": "2025-05-05", "close": 8.45, "volume": 1441.0}, {"date": "2025-05-06", "close": 7.82, "volume": 3200.0}, {"date": "2025-05-07", "close": 8.07, "volume": 1495.0}, {"date": "2025-05-08", "close": 7.9, "volume": 6204.0}, {"date": "2025-05-09", "close": 8.1, "volume": 1417.0}, {"date": "2025-05-12", "close": 8.1, "volume": 1610.0}, {"date": "2025-05-13", "close": 8.11, "volume": 3465.0}, {"date": "2025-05-14", "close": 8.12, "volume": 1157.0}, {"date": "2025-05-15", "close": 8.12, "volume": null}, {"date": "2025-05-16", "close": 8.5, "volume": 674.0}, {"date": "2025-05-19", "close": 8.5, "volume": null}, {"date": "2025-05-20", "close": 8.5, "volume": null}, {"date": "2025-05-21", "close": 8.21, "volume": 4058.0}, {"date": "2025-05-22", "close": 8.21, "volume": null}, {"date": "2025-05-23", "close": 8.4, "volume": 3057.0}, {"date": "2025-05-27", "close": 8.4, "volume": null}, {"date": "2025-05-28", "close": 8.4, "volume": null}, {"date": "2025-05-29", "close": 7.5702, "volume": 1153.0}, {"date": "2025-05-30", "close": 8.02, "volume": 950.0}, {"date": "2025-06-02", "close": 8.09, "volume": 477.0}, {"date": "2025-06-03", "close": 8.08, "volume": 1001.0}, {"date": "2025-06-04", "close": 8.1558, "volume": 814.0}, {"date": "2025-06-05", "close": 8.57, "volume": 1259.0}, {"date": "2025-06-06", "close": 10.227, "volume": 51767.0}, {"date": "2025-06-09", "close": 10.055, "volume": 8283.0}, {"date": "2025-06-10", "close": 8.57, "volume": 8933.0}, {"date": "2025-06-11", "close": 9.005, "volume": 1340.0}, {"date": "2025-06-12", "close": 8.1136, "volume": 5359.0}, {"date": "2025-06-13", "close": 8.3831, "volume": 2641.0}, {"date": "2025-06-16", "close": 8.3831, "volume": null}, {"date": "2025-06-17", "close": 8.39, "volume": 1284.0}, {"date": "2025-06-18", "close": 8.478, "volume": 1392.0}, {"date": "2025-06-20", "close": 8.46, "volume": 1373.0}, {"date": "2025-06-23", "close": 8.21, "volume": 42246.0}, {"date": "2025-06-24", "close": 8.84, "volume": 10982.0}, {"date": "2025-06-25", "close": 9.16, "volume": 292.0}, {"date": "2025-06-26", "close": 8.81, "volume": 9539.0}, {"date": "2025-06-27", "close": 9.0017, "volume": 60692.0}, {"date": "2025-06-30", "close": 9.41, "volume": 51904.0}, {"date": "2025-07-01", "close": 9.2, "volume": 44100.0}, {"date": "2025-07-02", "close": 9.13, "volume": 14879.0}, {"date": "2025-07-03", "close": 9.375, "volume": 28993.0}, {"date": "2025-07-07", "close": 9.48, "volume": 890.0}, {"date": "2025-07-08", "close": 9.48, "volume": null}, {"date": "2025-07-09", "close": 9.2897, "volume": 5294.0}, {"date": "2025-07-10", "close": 8.94, "volume": 2923.0}, {"date": "2025-07-11", "close": 8.83, "volume": 5987.0}, {"date": "2025-07-14", "close": 9.0, "volume": 448.0}, {"date": "2025-07-15", "close": 9.0, "volume": 2279.0}, {"date": "2025-07-16", "close": 8.83, "volume": 1980.0}, {"date": "2025-07-17", "close": 8.59, "volume": 649.0}, {"date": "2025-07-18", "close": 7.5401, "volume": 3401.0}, {"date": "2025-07-21", "close": 8.119, "volume": 1910.0}, {"date": "2025-07-22", "close": 7.83, "volume": 4944.0}, {"date": "2025-07-23", "close": 8.37, "volume": 3386.0}, {"date": "2025-07-24", "close": 8.275, "volume": 957.0}, {"date": "2025-07-25", "close": 8.57, "volume": 293.0}, {"date": "2025-07-28", "close": 8.55, "volume": 1453.0}, {"date": "2025-07-29", "close": 8.14, "volume": 2378.0}, {"date": "2025-07-30", "close": 8.3, "volume": 314.0}, {"date": "2025-07-31", "close": 8.2, "volume": 566.0}, {"date": "2025-08-01", "close": 8.1, "volume": 358.0}, {"date": "2025-08-04", "close": 8.13, "volume": 1728.0}, {"date": "2025-08-05", "close": 8.13, "volume": null}, {"date": "2025-08-06", "close": 8.1475, "volume": 2231.0}, {"date": "2025-08-07", "close": 8.1475, "volume": null}, {"date": "2025-08-08", "close": 8.1475, "volume": null}, {"date": "2025-08-11", "close": 7.8524, "volume": 1113.0}, {"date": "2025-08-12", "close": 8.0, "volume": 947.0}, {"date": "2025-08-13", "close": 7.5379, "volume": 3100.0}, {"date": "2025-08-14", "close": 7.52, "volume": 2487.0}, {"date": "2025-08-15", "close": 7.94, "volume": 943.0}, {"date": "2025-08-18", "close": 8.085, "volume": 639.0}, {"date": "2025-08-19", "close": 8.73, "volume": 492.0}, {"date": "2025-08-20", "close": 8.73, "volume": null}, {"date": "2025-08-21", "close": 8.73, "volume": null}, {"date": "2025-08-22", "close": 8.73, "volume": null}, {"date": "2025-08-25", "close": 7.9, "volume": 486.0}, {"date": "2025-08-26", "close": 7.9, "volume": null}, {"date": "2025-08-27", "close": 7.9, "volume": null}, {"date": "2025-08-28", "close": 7.9, "volume": null}, {"date": "2025-08-29", "close": 7.9, "volume": null}, {"date": "2025-09-02", "close": 8.09, "volume": 743.0}, {"date": "2025-09-03", "close": 8.09, "volume": null}, {"date": "2025-09-04", "close": 8.09, "volume": null}, {"date": "2025-09-05", "close": 8.09, "volume": null}, {"date": "2025-09-08", "close": 7.7501, "volume": 475.0}, {"date": "2025-09-09", "close": 7.7501, "volume": null}, {"date": "2025-09-10", "close": 7.7501, "volume": null}, {"date": "2025-09-11", "close": 8.78, "volume": 381075.0}, {"date": "2025-09-12", "close": 10.7, "volume": 779953.0}, {"date": "2025-09-15", "close": 9.62, "volume": 41986.0}, {"date": "2025-09-16", "close": 9.36, "volume": 9408.0}, {"date": "2025-09-17", "close": 10.85, "volume": 14704.0}, {"date": "2025-09-18", "close": 10.1252, "volume": 8425.0}, {"date": "2025-09-19", "close": 8.99, "volume": 8211.0}, {"date": "2025-09-22", "close": 9.66, "volume": 4571.0}, {"date": "2025-09-23", "close": 9.03, "volume": 8491.0}, {"date": "2025-09-24", "close": 9.24, "volume": 9856.0}, {"date": "2025-09-25", "close": 9.0351, "volume": 2215.0}, {"date": "2025-09-26", "close": 8.94, "volume": 4962.0}, {"date": "2025-09-29", "close": 8.94, "volume": null}, {"date": "2025-09-30", "close": 9.455, "volume": 6806.0}, {"date": "2025-10-01", "close": 9.39, "volume": 5002.0}, {"date": "2025-10-02", "close": 9.39, "volume": 3372.0}, {"date": "2025-10-03", "close": 9.2, "volume": 2920.0}, {"date": "2025-10-06", "close": 9.02, "volume": 6807.0}, {"date": "2025-10-07", "close": 8.68, "volume": 7648.0}, {"date": "2025-10-08", "close": 9.2677, "volume": 37456.0}, {"date": "2025-10-09", "close": 8.92, "volume": 4699.0}, {"date": "2025-10-10", "close": 9.44, "volume": 3100.0}, {"date": "2025-10-13", "close": 8.52, "volume": 8114.0}, {"date": "2025-10-14", "close": 8.52, "volume": 2662.0}, {"date": "2025-10-15", "close": 8.67, "volume": 2444.0}, {"date": "2025-10-16", "close": 8.53, "volume": 2357.0}, {"date": "2025-10-17", "close": 10.95, "volume": 284490.0}, {"date": "2025-10-20", "close": 8.99, "volume": 53854.0}, {"date": "2025-10-21", "close": 9.25, "volume": 20420.0}, {"date": "2025-10-22", "close": 8.7, "volume": 6631.0}, {"date": "2025-10-23", "close": 9.85, "volume": 17263.0}, {"date": "2025-10-24", "close": 9.6, "volume": 8933.0}, {"date": "2025-10-27", "close": 9.9213, "volume": 3858.0}, {"date": "2025-10-28", "close": 9.46, "volume": 3544.0}, {"date": "2025-10-29", "close": 9.47, "volume": 844.0}, {"date": "2025-10-30", "close": 9.25, "volume": 6389.0}, {"date": "2025-10-31", "close": 9.11, "volume": 11026.0}, {"date": "2025-11-03", "close": 8.71, "volume": 3872.0}, {"date": "2025-11-04", "close": 9.4, "volume": 3694.0}, {"date": "2025-11-05", "close": 8.7612, "volume": 2406.0}, {"date": "2025-11-06", "close": 8.76, "volume": 1523.0}, {"date": "2025-11-07", "close": 8.5, "volume": 6911.0}, {"date": "2025-11-10", "close": 8.52, "volume": 2133.0}, {"date": "2025-11-11", "close": 8.81, "volume": 649.0}, {"date": "2025-11-12", "close": 8.81, "volume": null}, {"date": "2025-11-13", "close": 8.6, "volume": 3030.0}, {"date": "2025-11-14", "close": 8.47, "volume": 3193.0}, {"date": "2025-11-17", "close": 8.4, "volume": 2261.0}, {"date": "2025-11-18", "close": 8.9599, "volume": 2531.0}, {"date": "2025-11-19", "close": 8.9599, "volume": null}, {"date": "2025-11-20", "close": 7.9, "volume": 21579.0}, {"date": "2025-11-21", "close": 7.86, "volume": 5561.0}, {"date": "2025-11-24", "close": 7.3, "volume": 6260.0}, {"date": "2025-11-25", "close": 7.3, "volume": null}, {"date": "2025-11-26", "close": 7.8, "volume": 5092.0}, {"date": "2025-11-28", "close": 7.6645, "volume": 1174.0}, {"date": "2025-12-01", "close": 8.2, "volume": 69977.0}, {"date": "2025-12-02", "close": 8.05, "volume": 1245.0}, {"date": "2025-12-03", "close": 8.99, "volume": 11397.0}, {"date": "2025-12-04", "close": 8.3805, "volume": 8443.0}, {"date": "2025-12-05", "close": 7.77, "volume": 2379.0}, {"date": "2025-12-08", "close": 8.05, "volume": 1020.0}, {"date": "2025-12-09", "close": 7.585, "volume": 3162.0}, {"date": "2025-12-10", "close": 7.585, "volume": null}, {"date": "2025-12-11", "close": 8.1, "volume": 4560.0}, {"date": "2025-12-12", "close": 8.1, "volume": null}, {"date": "2025-12-15", "close": 7.0101, "volume": 1354.0}, {"date": "2025-12-16", "close": 7.56, "volume": 2073.0}, {"date": "2025-12-17", "close": 8.3, "volume": 2190.0}, {"date": "2025-12-18", "close": 7.81, "volume": 1078.0}, {"date": "2025-12-19", "close": 7.83, "volume": 7533.0}, {"date": "2025-12-22", "close": 8.44, "volume": 5092.0}, {"date": "2025-12-23", "close": 8.38, "volume": 1723.0}, {"date": "2025-12-24", "close": 8.2, "volume": 3254.0}, {"date": "2025-12-26", "close": 7.99, "volume": 3098.0}, {"date": "2025-12-29", "close": 7.68, "volume": 3610.0}, {"date": "2025-12-30", "close": 7.74, "volume": 281.0}, {"date": "2025-12-31", "close": 7.72, "volume": 315.0}, {"date": "2026-01-02", "close": 8.09, "volume": 485.0}, {"date": "2026-01-05", "close": 8.09, "volume": 1356.0}, {"date": "2026-01-06", "close": 8.09, "volume": null}, {"date": "2026-01-07", "close": 7.94, "volume": 8667.0}, {"date": "2026-01-08", "close": 7.8, "volume": 3894.0}, {"date": "2026-01-09", "close": 7.8, "volume": 1260.0}, {"date": "2026-01-12", "close": 8.23, "volume": 1291.0}, {"date": "2026-01-13", "close": 8.8, "volume": 112240.0}, {"date": "2026-01-14", "close": 8.21, "volume": 2497.0}, {"date": "2026-01-15", "close": 8.1, "volume": 1413.0}, {"date": "2026-01-16", "close": 8.33, "volume": 4473.0}, {"date": "2026-01-20", "close": 8.23, "volume": 11024.0}, {"date": "2026-01-21", "close": 8.3, "volume": 2951.0}, {"date": "2026-01-22", "close": 8.0, "volume": 3368.0}, {"date": "2026-01-23", "close": 8.0, "volume": 2785.0}, {"date": "2026-01-26", "close": 7.63, "volume": 1377.0}, {"date": "2026-01-27", "close": 7.98, "volume": 1705.0}, {"date": "2026-01-28", "close": 7.78, "volume": 5006.0}, {"date": "2026-01-29", "close": 8.24, "volume": 5355.0}, {"date": "2026-01-30", "close": 7.66, "volume": 1747.0}, {"date": "2026-02-02", "close": 7.66, "volume": null}, {"date": "2026-02-03", "close": 7.71, "volume": 6264.0}, {"date": "2026-02-04", "close": 7.67, "volume": 2540.0}, {"date": "2026-02-05", "close": 7.7, "volume": 2826.0}, {"date": "2026-02-06", "close": 7.9, "volume": 2412.0}, {"date": "2026-02-09", "close": 8.0, "volume": 774.0}, {"date": "2026-02-10", "close": 7.75, "volume": 8938.0}, {"date": "2026-02-11", "close": 7.72, "volume": 2177.0}, {"date": "2026-02-12", "close": 7.77, "volume": 2004.0}, {"date": "2026-02-13", "close": 7.5401, "volume": 25202.0}, {"date": "2026-02-17", "close": 7.315, "volume": 1626.0}, {"date": "2026-02-18", "close": 7.315, "volume": null}, {"date": "2026-02-19", "close": 7.405, "volume": 198.0}, {"date": "2026-02-20", "close": 7.21, "volume": 1134.0}, {"date": "2026-02-23", "close": 7.25, "volume": 11297.0}, {"date": "2026-02-24", "close": 7.25, "volume": null}, {"date": "2026-02-25", "close": 7.85, "volume": 1933.0}, {"date": "2026-02-26", "close": 6.9901, "volume": 591.0}, {"date": "2026-02-27", "close": 7.28, "volume": 7375.0}, {"date": "2026-03-02", "close": 7.28, "volume": null}, {"date": "2026-03-03", "close": 7.07, "volume": 484.0}, {"date": "2026-03-04", "close": 7.12, "volume": 277.0}, {"date": "2026-03-05", "close": 7.05, "volume": 428.0}, {"date": "2026-03-06", "close": 7.17, "volume": 954.0}, {"date": "2026-03-09", "close": 7.2, "volume": 585.0}, {"date": "2026-03-10", "close": 7.2, "volume": null}, {"date": "2026-03-11", "close": 7.2581, "volume": 1348.0}, {"date": "2026-03-12", "close": 7.2581, "volume": null}, {"date": "2026-03-13", "close": 6.88, "volume": 1399.0}, {"date": "2026-03-16", "close": 6.88, "volume": null}, {"date": "2026-03-17", "close": 6.88, "volume": 217.0}, {"date": "2026-03-18", "close": 5.9, "volume": 7615.0}, {"date": "2026-03-19", "close": 5.83, "volume": 1575.0}, {"date": "2026-03-20", "close": 5.66, "volume": 891.0}, {"date": "2026-03-23", "close": 6.2197, "volume": 6822.0}, {"date": "2026-03-24", "close": 6.2, "volume": 890.0}, {"date": "2026-03-25", "close": 6.505, "volume": 14073.0}, {"date": "2026-03-26", "close": 6.3, "volume": 8199.0}, {"date": "2026-03-27", "close": 6.7, "volume": 10527.0}, {"date": "2026-03-30", "close": 6.35, "volume": 4166.0}, {"date": "2026-03-31", "close": 6.29, "volume": 2932.0}, {"date": "2026-04-01", "close": 6.28, "volume": 1878.0}, {"date": "2026-04-02", "close": 5.7195, "volume": 8666.0}, {"date": "2026-04-06", "close": 6.04, "volume": 2076.0}, {"date": "2026-04-07", "close": 6.1, "volume": 6366.0}, {"date": "2026-04-08", "close": 6.48, "volume": 13076.0}, {"date": "2026-04-09", "close": 6.991, "volume": 1602.0}, {"date": "2026-04-10", "close": 6.6, "volume": 1002.0}, {"date": "2026-04-13", "close": 6.6, "volume": 6757.0}, {"date": "2026-04-14", "close": 7.2004, "volume": 10225.0}, {"date": "2026-04-15", "close": 7.0, "volume": 9839.0}, {"date": "2026-04-16", "close": 6.81, "volume": 7652.0}, {"date": "2026-04-17", "close": 6.72, "volume": 7870.0}, {"date": "2026-04-20", "close": 6.89, "volume": 992.0}, {"date": "2026-04-21", "close": 7.03, "volume": 3427.0}, {"date": "2026-04-22", "close": 6.6, "volume": 2671.0}, {"date": "2026-04-23", "close": 6.14, "volume": 2071.0}, {"date": "2026-04-24", "close": 7.0, "volume": 12114.0}, {"date": "2026-04-27", "close": 6.59, "volume": 5536.0}, {"date": "2026-04-28", "close": 6.74, "volume": 12278.0}, {"date": "2026-04-29", "close": 7.0, "volume": 5012.0}, {"date": "2026-04-30", "close": 6.96, "volume": 4748.0}, {"date": "2026-05-01", "close": 7.0, "volume": 1243.0}, {"date": "2026-05-04", "close": 6.93, "volume": 537.0}, {"date": "2026-05-05", "close": 6.9, "volume": 1083.0}, {"date": "2026-05-06", "close": 6.85, "volume": 2671.0}, {"date": "2026-05-07", "close": 7.01, "volume": 13179.0}, {"date": "2026-05-08", "close": 6.84, "volume": 4664.0}, {"date": "2026-05-11", "close": 6.86, "volume": 1789.0}, {"date": "2026-05-12", "close": 6.7, "volume": 363.0}, {"date": "2026-05-13", "close": 6.87, "volume": 6083.0}, {"date": "2026-05-14", "close": 6.81, "volume": 318.0}, {"date": "2026-05-15", "close": 6.81, "volume": null}, {"date": "2026-05-18", "close": 6.83, "volume": 2061.0}, {"date": "2026-05-19", "close": 7.0, "volume": 845.0}, {"date": "2026-05-20", "close": 6.78, "volume": 1834.0}, {"date": "2026-05-21", "close": 6.99, "volume": 998.0}, {"date": "2026-05-22", "close": 6.83, "volume": 534.0}, {"date": "2026-05-26", "close": 6.75, "volume": 4279.0}, {"date": "2026-05-27", "close": 6.82, "volume": 2082.0}, {"date": "2026-05-28", "close": 6.82, "volume": null}, {"date": "2026-05-29", "close": 6.65, "volume": 3248.0}, {"date": "2026-06-01", "close": 6.65, "volume": 1795.0}, {"date": "2026-06-02", "close": 6.4, "volume": 966.0}, {"date": "2026-06-03", "close": 6.4, "volume": null}, {"date": "2026-06-04", "close": 6.7, "volume": 349.0}, {"date": "2026-06-05", "close": 5.86, "volume": 178.0}, {"date": "2026-06-08", "close": 5.86, "volume": null}, {"date": "2026-06-09", "close": 6.23, "volume": 539.0}, {"date": "2026-06-10", "close": 6.5, "volume": 4974.0}, {"date": "2026-06-11", "close": 6.2, "volume": 9302.0}, {"date": "2026-06-12", "close": 6.45, "volume": 21353.0}, {"date": "2026-06-15", "close": 6.0, "volume": 8534.0}, {"date": "2026-06-16", "close": 6.21, "volume": 2872.0}, {"date": "2026-06-17", "close": 6.21, "volume": 14509.0}, {"date": "2026-06-18", "close": 6.2, "volume": 2890.0}, {"date": "2026-06-22", "close": 6.52, "volume": 4565.0}, {"date": "2026-06-23", "close": 6.45, "volume": 1756.0}, {"date": "2026-06-24", "close": 6.0, "volume": 5622.0}, {"date": "2026-06-25", "close": 5.94, "volume": 6797.0}, {"date": "2026-06-26", "close": 6.07, "volume": 11119.0}, {"date": "2026-06-29", "close": 6.0, "volume": 3610.0}, {"date": "2026-06-30", "close": 5.7, "volume": 3342.0}, {"date": "2026-07-01", "close": 5.72, "volume": 1286.0}, {"date": "2026-07-02", "close": 5.79, "volume": 1118.0}, {"date": "2026-07-06", "close": 5.79, "volume": null}, {"date": "2026-07-07", "close": 5.79, "volume": null}, {"date": "2026-07-08", "close": 5.89, "volume": 386.0}, {"date": "2026-07-09", "close": 5.89, "volume": null}, {"date": "2026-07-10", "close": 6.34, "volume": 323.0}, {"date": "2026-07-13", "close": 5.71, "volume": 6307.0}, {"date": "2026-07-14", "close": 5.8, "volume": 5989.0}, {"date": "2026-07-15", "close": 6.185, "volume": 2558.0}, {"date": "2026-07-16", "close": 5.94, "volume": 250.0}, {"date": "2026-07-17", "close": 5.6951, "volume": 1320.0}, {"date": "2026-07-20", "close": 5.6, "volume": 1217.0}, {"date": "2026-07-21", "close": 5.895, "volume": 797.0}, {"date": "2026-07-22", "close": 5.885, "volume": 249.0}, {"date": "2026-07-23", "close": 5.885, "volume": null}, {"date": "2026-07-24", "close": 5.885, "volume": null}, {"date": "2026-07-27", "close": 5.885, "volume": null}, {"date": "2026-07-28", "close": 5.885, "volume": null}, {"date": "2026-07-29", "close": 5.885, "volume": null}, {"date": "2026-07-30", "close": 5.595, "volume": 2971.0}, {"date": "2026-07-31", "close": 5.2, "volume": 4357.0}, {"date": "2026-08-03", "close": 5.2, "volume": null}, {"date": "2026-08-04", "close": 5.69, "volume": 2578.0}, {"date": "2026-08-05", "close": 5.69, "volume": null}, {"date": "2026-08-06", "close": 5.8, "volume": 2105.0}, {"date": "2026-08-07", "close": 5.8, "volume": null}, {"date": "2026-08-10", "close": 5.95, "volume": 2107.0}, {"date": "2026-08-11", "close": 5.95, "volume": null}, {"date": "2026-08-12", "close": 5.95, "volume": null}, {"date": "2026-08-13", "close": 5.95, "volume": null}, {"date": "2026-08-14", "close": 5.95, "volume": null}, {"date": "2026-08-17", "close": 5.7, "volume": 406.0}, {"date": "2026-08-18", "close": 5.7, "volume": null}, {"date": "2026-08-19", "close": 5.7, "volume": null}, {"date": "2026-08-20", "close": 4.57, "volume": 248146.0}, {"date": "2026-08-21", "close": 4.94, "volume": 7270693.0}, {"date": "2026-08-24", "close": 4.05, "volume": 200889.0}, {"date": "2026-08-25", "close": 3.9, "volume": 76766.0}, {"date": "2026-08-26", "close": 4.23, "volume": 97934.0}, {"date": "2026-08-27", "close": 3.85, "volume": 37982.0}, {"date": "2026-08-28", "close": 3.84, "volume": 21658.0}, {"date": "2026-08-31", "close": 3.92, "volume": 16238.0}, {"date": "2026-09-01", "close": 3.65, "volume": 22887.0}, {"date": "2026-09-02", "close": 3.52, "volume": 23427.0}, {"date": "2026-09-03", "close": 3.71, "volume": 174009.0}, {"date": "2026-09-04", "close": 3.65, "volume": 133982.0}, {"date": "2026-09-08", "close": 3.7, "volume": 60149.0}, {"date": "2026-09-09", "close": 3.61, "volume": 49860.0}, {"date": "2026-09-10", "close": 3.39, "volume": 14165.0}, {"date": "2026-09-11", "close": 3.49, "volume": 35595.0}, {"date": "2026-09-14", "close": 3.48, "volume": 14087.0}, {"date": "2026-09-15", "close": 3.26, "volume": 24204.0}, {"date": "2026-09-16", "close": 3.36, "volume": 40308.0}, {"date": "2026-09-17", "close": 3.36, "volume": 27242.0}, {"date": "2026-09-18", "close": 3.4, "volume": 3002.0}], "refreshing": true}